Deere & Company (DE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250321C00320000 | 2024-06-13 9:55AM EDT | 320.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250321C00330000 | 2024-06-13 9:56AM EDT | 330.00 | 61.30 | 61.75 | 69.60 | 0.00 | - | 4 | 3 | 33.56% |
| DE250321C00340000 | 2024-06-18 1:14PM EDT | 340.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| DE250321C00350000 | 2024-06-17 9:36AM EDT | 350.00 | 54.30 | 49.65 | 55.55 | 0.00 | - | 2 | 22 | 31.67% |
| DE250321C00360000 | 2024-06-20 2:30PM EDT | 360.00 | 50.70 | 43.30 | 49.15 | 0.00 | - | 2 | 62 | 30.87% |
| DE250321C00370000 | 2024-06-20 2:30PM EDT | 370.00 | 44.45 | 37.15 | 43.10 | 0.00 | - | 34 | 53 | 30.06% |
| DE250321C00380000 | 2024-06-21 9:59AM EDT | 380.00 | 35.30 | 31.85 | 37.45 | 0.00 | - | 1 | 78 | 29.27% |
| DE250321C00390000 | 2024-06-21 9:58AM EDT | 390.00 | 30.10 | 26.90 | 32.50 | 0.00 | - | 2 | 41 | 28.73% |
| DE250321C00400000 | 2024-06-18 9:35AM EDT | 400.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| DE250321C00410000 | 2024-06-18 1:14PM EDT | 410.00 | 23.30 | 18.90 | 23.70 | 0.00 | - | 2 | 82 | 27.57% |
| DE250321C00420000 | 2024-06-21 2:54PM EDT | 420.00 | 17.87 | 16.80 | 18.65 | 0.00 | - | 1 | 15 | 25.96% |
| DE250321C00430000 | 2024-05-29 11:24AM EDT | 430.00 | 13.00 | 11.55 | 17.35 | 0.00 | - | 1 | 346 | 27.11% |
| DE250321C00440000 | 2024-06-21 10:23AM EDT | 440.00 | 12.90 | 10.05 | 14.80 | 0.00 | - | 5 | 24 | 26.97% |
| DE250321C00450000 | 2024-06-21 3:37PM EDT | 450.00 | 10.15 | 8.85 | 11.65 | 0.00 | - | 8 | 25 | 25.97% |
| DE250321C00460000 | 2024-05-16 12:02PM EDT | 460.00 | 18.25 | 5.80 | 11.20 | 0.00 | - | 1 | 4 | 27.28% |
| DE250321C00470000 | 2024-05-15 2:15PM EDT | 470.00 | 21.80 | 4.45 | 9.90 | 0.00 | - | 1 | 76 | 27.61% |
| DE250321C00480000 | 2024-06-21 9:45AM EDT | 480.00 | 5.50 | 2.81 | 7.05 | 0.00 | - | 1 | 12 | 25.95% |
| DE250321C00490000 | 2024-06-18 10:25AM EDT | 490.00 | 5.45 | 2.52 | 5.50 | 0.00 | - | - | 11 | 25.37% |
| DE250321C00500000 | 2024-06-21 9:41AM EDT | 500.00 | 4.00 | 2.77 | 4.60 | 0.00 | - | 1 | 46 | 25.39% |
| DE250321C00510000 | 2024-06-21 11:49AM EDT | 510.00 | 3.25 | 2.02 | 4.30 | 0.00 | - | 2 | 3 | 26.16% |
| DE250321C00520000 | 2024-06-24 9:30AM EDT | 520.00 | 2.48 | 0.00 | 0.00 | +0.08 | +3.45% | 1 | 6 | 6.25% |
| DE250321C00530000 | 2024-04-26 2:44PM EDT | 530.00 | 6.80 | 1.14 | 4.30 | 0.00 | - | 2 | 0 | 28.50% |
| DE250321C00550000 | 2024-05-16 10:06AM EDT | 550.00 | 4.20 | 0.00 | 5.90 | 0.00 | - | 1 | 9 | 33.27% |
| DE250321C00560000 | 2024-04-26 12:18PM EDT | 560.00 | 4.00 | 0.00 | 8.00 | 0.00 | - | 6 | 6 | 37.36% |
| DE250321C00580000 | 2024-06-05 12:36PM EDT | 580.00 | 0.93 | 0.16 | 1.66 | 0.00 | - | 2 | 22 | 27.74% |
| DE250321C00600000 | 2024-06-12 11:08AM EDT | 600.00 | 0.61 | 0.01 | 1.51 | 0.00 | - | 3 | 47 | 28.96% |
| DE250321C00620000 | 2024-06-14 3:17PM EDT | 620.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 53 | 182 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250321P00200000 | 2024-06-21 3:55PM EDT | 200.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 12.50% |
| DE250321P00210000 | 2024-05-16 2:39PM EDT | 210.00 | 1.01 | 0.00 | 1.48 | 0.00 | - | 1 | 11 | 38.92% |
| DE250321P00220000 | 2024-05-24 10:04AM EDT | 220.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 10 | 30 | 47.00% |
| DE250321P00250000 | 2024-06-18 3:57PM EDT | 250.00 | 1.70 | 0.88 | 2.42 | 0.00 | - | 1 | 2 | 31.96% |
| DE250321P00260000 | 2024-06-05 2:00PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DE250321P00270000 | 2024-06-21 9:54AM EDT | 270.00 | 3.00 | 1.94 | 3.35 | 0.00 | - | 3 | 23 | 29.30% |
| DE250321P00280000 | 2024-06-14 10:25AM EDT | 280.00 | 3.35 | 2.63 | 4.85 | 0.00 | - | 3 | 22 | 29.72% |
| DE250321P00290000 | 2024-06-07 10:33AM EDT | 290.00 | 5.65 | 3.55 | 9.00 | 0.00 | - | 2 | 2 | 33.34% |
| DE250321P00300000 | 2024-06-21 3:38PM EDT | 300.00 | 6.05 | 4.80 | 7.20 | 0.00 | - | 3 | 158 | 28.01% |
| DE250321P00310000 | 2024-06-10 3:03PM EDT | 310.00 | 8.72 | 6.00 | 8.90 | 0.00 | - | 7 | 21 | 27.42% |
| DE250321P00320000 | 2024-06-13 2:00PM EDT | 320.00 | 9.60 | 7.25 | 10.75 | 0.00 | - | 7 | 70 | 26.66% |
| DE250321P00330000 | 2024-06-13 3:14PM EDT | 330.00 | 11.53 | 9.80 | 12.85 | 0.00 | - | 5 | 44 | 25.86% |
| DE250321P00340000 | 2024-06-21 9:43AM EDT | 340.00 | 13.88 | 11.75 | 16.05 | 0.00 | - | 2 | 23 | 25.76% |
| DE250321P00350000 | 2024-06-05 2:36PM EDT | 350.00 | 18.80 | 13.25 | 19.15 | 0.00 | - | 2 | 19 | 25.18% |
| DE250321P00360000 | 2024-06-18 10:26AM EDT | 360.00 | 18.45 | 17.70 | 22.50 | 0.00 | - | 2 | 56 | 24.45% |
| DE250321P00370000 | 2024-06-17 9:36AM EDT | 370.00 | 23.38 | 20.55 | 26.90 | 0.00 | - | 5 | 24 | 24.20% |
| DE250321P00380000 | 2024-06-14 3:48PM EDT | 380.00 | 28.00 | 25.45 | 31.30 | 0.00 | - | 5 | 21 | 23.56% |
| DE250321P00390000 | 2024-06-11 10:18AM EDT | 390.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DE250321P00400000 | 2024-06-10 10:24AM EDT | 400.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| DE250321P00410000 | 2024-06-13 10:42AM EDT | 410.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.00% |
| DE250321P00420000 | 2024-05-13 10:02AM EDT | 420.00 | 35.20 | 53.50 | 59.85 | 0.00 | - | 16 | 16 | 25.92% |
| DE250321P00430000 | 2024-06-07 10:21AM EDT | 430.00 | 63.00 | 56.00 | 63.75 | 0.00 | - | 2 | 3 | 22.92% |
| DE250321P00440000 | 2024-04-22 2:47PM EDT | 440.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250321P00450000 | 2024-04-23 10:17AM EDT | 450.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DE250321P00470000 | 2024-04-22 2:47PM EDT | 470.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE250321P00490000 | 2024-04-01 9:34AM EDT | 490.00 | 85.00 | 101.85 | 108.95 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.