Deere & Company (DE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426C00340000 | 2024-03-27 9:32AM EDT | 340.00 | 59.60 | 47.05 | 52.90 | 0.00 | - | 1 | 1 | 148.29% |
| DE240426C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 50.16 | 36.75 | 43.85 | 0.00 | - | 2 | 3 | 141.31% |
| DE240426C00360000 | 2024-04-23 2:27PM EDT | 360.00 | 25.58 | 27.00 | 33.80 | -14.66 | -36.43% | 1 | 1 | 115.19% |
| DE240426C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 31.68 | 21.70 | 28.70 | 0.00 | - | 3 | 4 | 100.90% |
| DE240426C00370000 | 2024-04-18 11:01AM EDT | 370.00 | 19.55 | 16.95 | 23.35 | -11.95 | -37.94% | 1 | 3 | 83.30% |
| DE240426C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 23.74 | 11.85 | 16.35 | 0.00 | - | 1 | 8 | 39.31% |
| DE240426C00380000 | 2024-04-16 2:15PM EDT | 380.00 | 17.51 | 9.50 | 11.70 | 0.00 | - | 2 | 23 | 35.67% |
| DE240426C00385000 | 2024-04-25 11:19AM EDT | 385.00 | 6.33 | 5.85 | 6.45 | -10.74 | -62.92% | 11 | 45 | 20.53% |
| DE240426C00387500 | 2024-04-25 11:33AM EDT | 387.50 | 4.55 | 4.20 | 4.55 | -6.23 | -57.79% | 8 | 14 | 21.14% |
| DE240426C00390000 | 2024-04-25 11:21AM EDT | 390.00 | 2.82 | 2.78 | 3.10 | -2.83 | -50.09% | 13 | 155 | 22.43% |
| DE240426C00392500 | 2024-04-25 9:53AM EDT | 392.50 | 2.01 | 1.68 | 1.96 | -3.24 | -61.71% | 10 | 115 | 22.95% |
| DE240426C00395000 | 2024-04-25 11:45AM EDT | 395.00 | 0.90 | 0.94 | 1.13 | -2.40 | -72.73% | 15 | 128 | 23.06% |
| DE240426C00397500 | 2024-04-25 11:36AM EDT | 397.50 | 0.60 | 0.48 | 0.93 | -1.73 | -74.25% | 15 | 159 | 27.37% |
| DE240426C00400000 | 2024-04-25 11:57AM EDT | 400.00 | 0.32 | 0.29 | 0.36 | -1.03 | -76.30% | 34 | 147 | 24.56% |
| DE240426C00402500 | 2024-04-25 11:57AM EDT | 402.50 | 0.22 | 0.12 | 0.28 | -0.61 | -73.49% | 30 | 209 | 27.54% |
| DE240426C00405000 | 2024-04-25 11:28AM EDT | 405.00 | 0.19 | 0.07 | 0.18 | -0.26 | -57.78% | 25 | 221 | 29.00% |
| DE240426C00407500 | 2024-04-25 11:34AM EDT | 407.50 | 0.09 | 0.01 | 0.16 | -0.17 | -65.38% | 17 | 100 | 32.23% |
| DE240426C00410000 | 2024-04-25 11:22AM EDT | 410.00 | 0.01 | 0.01 | 0.25 | -0.14 | -93.33% | 7 | 143 | 39.31% |
| DE240426C00412500 | 2024-04-24 11:29AM EDT | 412.50 | 0.05 | 0.00 | 0.35 | -0.09 | -64.29% | 1 | 104 | 46.34% |
| DE240426C00415000 | 2024-04-24 1:36PM EDT | 415.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 14 | 251 | 46.73% |
| DE240426C00417500 | 2024-04-25 10:07AM EDT | 417.50 | 0.16 | 0.01 | 0.36 | +0.06 | +60.00% | 1 | 91 | 54.69% |
| DE240426C00420000 | 2024-04-25 11:28AM EDT | 420.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 4 | 248 | 45.31% |
| DE240426C00422500 | 2024-04-23 3:46PM EDT | 422.50 | 0.06 | 0.00 | 1.47 | 0.00 | - | 2 | 5 | 72.75% |
| DE240426C00425000 | 2024-04-24 1:20PM EDT | 425.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 77.30% |
| DE240426C00430000 | 2024-04-23 10:34AM EDT | 430.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 51.17% |
| DE240426C00435000 | 2024-04-15 10:54AM EDT | 435.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 93.26% |
| DE240426C00440000 | 2024-04-24 10:45AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 60.94% |
| DE240426C00445000 | 2024-04-12 12:54PM EDT | 445.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 108.30% |
| DE240426C00450000 | 2024-03-22 3:33PM EDT | 450.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 115.53% |
| DE240426C00460000 | 2024-03-25 1:18PM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 129.49% |
| DE240426C00465000 | 2024-03-13 10:23AM EDT | 465.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 136.28% |
| DE240426C00470000 | 2024-04-23 1:14PM EDT | 470.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 142.87% |
| DE240426C00480000 | 2024-03-28 11:04AM EDT | 480.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 194.29% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426P00250000 | 2024-03-22 3:14PM EDT | 250.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 2 | 1 | 376.95% |
| DE240426P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 0.39 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 345.31% |
| DE240426P00315000 | 2024-04-17 11:40AM EDT | 315.00 | 0.22 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 206.35% |
| DE240426P00325000 | 2024-04-10 9:30AM EDT | 325.00 | 2.10 | 0.00 | 2.99 | 0.00 | - | 1 | 2 | 172.36% |
| DE240426P00330000 | 2024-04-23 1:30PM EDT | 330.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 89.45% |
| DE240426P00335000 | 2024-04-25 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 23 | 71.88% |
| DE240426P00340000 | 2024-04-24 1:09PM EDT | 340.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 33 | 75.39% |
| DE240426P00342500 | 2024-04-17 11:27AM EDT | 342.50 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 23 | 148.29% |
| DE240426P00345000 | 2024-04-25 9:53AM EDT | 345.00 | 0.08 | 0.00 | 0.06 | +0.06 | +300.00% | 3 | 17 | 66.02% |
| DE240426P00350000 | 2024-04-25 9:59AM EDT | 350.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 9 | 55 | 62.89% |
| DE240426P00355000 | 2024-04-23 11:18AM EDT | 355.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 52.34% |
| DE240426P00360000 | 2024-04-18 3:56PM EDT | 360.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | 3 | 17 | 51.76% |
| DE240426P00362500 | 2024-04-16 11:43AM EDT | 362.50 | 0.65 | 0.00 | 2.49 | 0.00 | - | - | 1 | 83.52% |
| DE240426P00365000 | 2024-04-22 10:42AM EDT | 365.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 21 | 97 | 67.97% |
| DE240426P00370000 | 2024-04-25 12:02PM EDT | 370.00 | 0.11 | 0.00 | 0.22 | +0.02 | +25.00% | 6 | 902 | 43.60% |
| DE240426P00372500 | 2024-04-25 10:22AM EDT | 372.50 | 0.19 | 0.01 | 0.45 | -0.05 | -20.83% | 6 | 16 | 45.90% |
| DE240426P00375000 | 2024-04-25 12:02PM EDT | 375.00 | 0.14 | 0.08 | 0.13 | +0.02 | +16.67% | 8 | 248 | 31.45% |
| DE240426P00377500 | 2024-04-25 10:07AM EDT | 377.50 | 0.58 | 0.08 | 0.27 | +0.36 | +163.64% | 1 | 69 | 31.74% |
| DE240426P00380000 | 2024-04-25 12:02PM EDT | 380.00 | 0.28 | 0.26 | 0.36 | +0.05 | +21.74% | 129 | 1,104 | 29.05% |
| DE240426P00382500 | 2024-04-25 11:58AM EDT | 382.50 | 0.49 | 0.46 | 0.62 | +0.05 | +11.36% | 38 | 161 | 28.32% |
| DE240426P00385000 | 2024-04-25 11:48AM EDT | 385.00 | 1.12 | 0.88 | 1.02 | +0.58 | +107.41% | 45 | 392 | 27.44% |
| DE240426P00387500 | 2024-04-25 11:17AM EDT | 387.50 | 1.52 | 1.49 | 1.71 | +0.74 | +94.87% | 28 | 63 | 27.37% |
| DE240426P00390000 | 2024-04-25 11:41AM EDT | 390.00 | 2.82 | 2.49 | 2.86 | +1.07 | +61.14% | 60 | 212 | 28.81% |
| DE240426P00392500 | 2024-04-25 11:28AM EDT | 392.50 | 4.20 | 3.85 | 4.20 | +2.20 | +110.00% | 85 | 125 | 29.22% |
| DE240426P00395000 | 2024-04-25 11:44AM EDT | 395.00 | 6.10 | 5.45 | 6.10 | +3.01 | +97.41% | 20 | 163 | 32.28% |
| DE240426P00397500 | 2024-04-25 11:13AM EDT | 397.50 | 9.05 | 6.50 | 8.80 | +3.60 | +66.06% | 3 | 194 | 41.68% |
| DE240426P00400000 | 2024-04-25 10:17AM EDT | 400.00 | 10.95 | 8.60 | 11.35 | +4.95 | +82.50% | 5 | 198 | 49.16% |
| DE240426P00402500 | 2024-04-25 10:39AM EDT | 402.50 | 15.10 | 9.95 | 14.10 | +8.42 | +126.05% | 1 | 99 | 58.44% |
| DE240426P00405000 | 2024-04-25 9:30AM EDT | 405.00 | 18.82 | 13.25 | 18.35 | +8.02 | +74.26% | 3 | 119 | 55.49% |
| DE240426P00407500 | 2024-04-22 12:51PM EDT | 407.50 | 11.23 | 14.00 | 20.90 | 0.00 | - | 3 | 5 | 90.43% |
| DE240426P00410000 | 2024-04-25 9:32AM EDT | 410.00 | 19.08 | 17.85 | 23.20 | +4.39 | +29.88% | 2 | 12 | 62.94% |
| DE240426P00412500 | 2024-04-12 3:30PM EDT | 412.50 | 17.18 | 19.50 | 25.80 | 0.00 | - | 50 | 0 | 62.28% |
| DE240426P00415000 | 2024-04-24 9:59AM EDT | 415.00 | 28.79 | 23.30 | 28.30 | +10.91 | +61.02% | 1 | 6 | 77.30% |
© 2024 Yahoo. All rights reserved.