Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00200000 | 2024-03-20 3:54PM EDT | 200.00 | 200.29 | 205.00 | 214.00 | 0.00 | - | 2 | 1 | 91.79% |
| DE250620C00240000 | 2024-05-16 2:52PM EDT | 240.00 | 167.07 | 143.05 | 153.00 | 0.00 | - | 5 | 15 | 53.94% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 54.53% |
| DE250620C00290000 | 2024-05-16 10:53AM EDT | 290.00 | 131.95 | 101.00 | 109.95 | 0.00 | - | 2 | 52 | 44.29% |
| DE250620C00300000 | 2024-05-30 9:40AM EDT | 300.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| DE250620C00310000 | 2024-06-11 9:51AM EDT | 310.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 54.27% |
| DE250620C00330000 | 2024-06-20 2:55PM EDT | 330.00 | 78.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DE250620C00340000 | 2024-06-18 10:21AM EDT | 340.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| DE250620C00350000 | 2024-06-20 9:52AM EDT | 350.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| DE250620C00360000 | 2024-06-18 10:27AM EDT | 360.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 0.00% |
| DE250620C00370000 | 2024-06-18 10:21AM EDT | 370.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 18 | 81 | 0.00% |
| DE250620C00380000 | 2024-06-18 3:59PM EDT | 380.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 43 | 35 | 0.39% |
| DE250620C00390000 | 2024-06-21 10:26AM EDT | 390.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
| DE250620C00400000 | 2024-06-20 10:15AM EDT | 400.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 1.56% |
| DE250620C00410000 | 2024-06-20 10:15AM EDT | 410.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 1.56% |
| DE250620C00420000 | 2024-06-20 2:01PM EDT | 420.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 88 | 91 | 3.13% |
| DE250620C00430000 | 2024-06-07 10:20AM EDT | 430.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| DE250620C00440000 | 2024-06-20 2:55PM EDT | 440.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| DE250620C00450000 | 2024-06-18 10:46AM EDT | 450.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| DE250620C00460000 | 2024-06-11 1:01PM EDT | 460.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 85 | 3.13% |
| DE250620C00470000 | 2024-06-05 3:59PM EDT | 470.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 6.25% |
| DE250620C00480000 | 2024-06-18 3:33PM EDT | 480.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 6.25% |
| DE250620C00490000 | 2024-06-07 10:20AM EDT | 490.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| DE250620C00500000 | 2024-06-11 11:51AM EDT | 500.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| DE250620C00510000 | 2024-05-24 3:47PM EDT | 510.00 | 7.05 | 2.49 | 7.50 | 0.00 | - | 1 | 48 | 27.15% |
| DE250620C00520000 | 2024-06-18 1:42PM EDT | 520.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| DE250620C00530000 | 2024-04-04 12:48PM EDT | 530.00 | 14.85 | 10.90 | 12.95 | 0.00 | - | 8 | 8 | 34.93% |
| DE250620C00540000 | 2024-06-05 3:44PM EDT | 540.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| DE250620C00550000 | 2024-05-21 9:30AM EDT | 550.00 | 5.75 | 0.73 | 6.45 | 0.00 | - | 10 | 28 | 30.09% |
| DE250620C00560000 | 2024-05-28 11:17AM EDT | 560.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| DE250620C00580000 | 2024-06-18 3:42PM EDT | 580.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| DE250620C00600000 | 2024-06-18 1:07PM EDT | 600.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| DE250620C00620000 | 2024-06-18 1:10PM EDT | 620.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-04-22 12:07PM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250620P00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| DE250620P00190000 | 2024-06-10 12:42PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 12.50% |
| DE250620P00195000 | 2024-06-18 3:02PM EDT | 195.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| DE250620P00200000 | 2024-06-21 3:39PM EDT | 200.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 16 | 104 | 12.50% |
| DE250620P00210000 | 2024-05-01 11:37AM EDT | 210.00 | 2.80 | 0.00 | 8.40 | 0.00 | - | 1 | 25 | 50.28% |
| DE250620P00220000 | 2024-06-11 10:20AM EDT | 220.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| DE250620P00230000 | 2024-06-03 2:26PM EDT | 230.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DE250620P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| DE250620P00250000 | 2024-06-10 1:42PM EDT | 250.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 6.25% |
| DE250620P00260000 | 2024-06-05 3:50PM EDT | 260.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| DE250620P00270000 | 2024-06-10 12:43PM EDT | 270.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 6.25% |
| DE250620P00280000 | 2024-06-18 3:54PM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 6.25% |
| DE250620P00290000 | 2024-06-17 3:31PM EDT | 290.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 6.25% |
| DE250620P00300000 | 2024-06-18 2:09PM EDT | 300.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| DE250620P00310000 | 2024-05-29 3:36PM EDT | 310.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 3.13% |
| DE250620P00320000 | 2024-06-18 9:48AM EDT | 320.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| DE250620P00330000 | 2024-06-11 1:01PM EDT | 330.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 30 | 939 | 3.13% |
| DE250620P00340000 | 2024-06-18 3:39PM EDT | 340.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 1.56% |
| DE250620P00350000 | 2024-06-18 2:12PM EDT | 350.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 1.56% |
| DE250620P00360000 | 2024-06-12 11:38AM EDT | 360.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.78% |
| DE250620P00370000 | 2024-06-13 3:32PM EDT | 370.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.39% |
| DE250620P00380000 | 2024-06-12 11:42AM EDT | 380.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| DE250620P00390000 | 2024-06-20 2:01PM EDT | 390.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 85 | 244 | 0.00% |
| DE250620P00400000 | 2024-06-14 9:30AM EDT | 400.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| DE250620P00410000 | 2024-06-10 1:47PM EDT | 410.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 420.00 | 42.35 | 54.00 | 62.95 | 0.00 | - | 10 | 20 | 22.96% |
| DE250620P00430000 | 2024-05-17 3:52PM EDT | 430.00 | 51.18 | 56.00 | 65.00 | 0.00 | - | 3 | 24 | 18.72% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 78.70 | 83.60 | 0.00 | - | 2 | 3 | 20.65% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 26.09% |
| DE250620P00550000 | 2024-03-15 3:27PM EDT | 550.00 | 167.27 | 148.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.