Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524C00220000 | 2024-05-16 9:45AM EDT | 220.00 | 180.00 | 154.05 | 164.00 | 0.00 | - | - | 1 | 546.78% |
| DE240524C00340000 | 2024-05-20 12:58PM EDT | 340.00 | 54.27 | 36.00 | 43.40 | 0.00 | - | 1 | 2 | 88.28% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 360.00 | 45.50 | 33.90 | 39.15 | 0.00 | - | - | 0 | 236.45% |
| DE240524C00365000 | 2024-05-10 1:43PM EDT | 365.00 | 43.40 | 10.95 | 18.50 | 0.00 | - | 1 | 1 | 88.96% |
| DE240524C00370000 | 2024-05-20 1:12PM EDT | 370.00 | 10.45 | 6.25 | 13.60 | -13.85 | -57.00% | 1 | 3 | 73.78% |
| DE240524C00372500 | 2024-05-15 10:29AM EDT | 372.50 | 8.40 | 4.50 | 11.20 | -33.05 | -79.73% | 1 | 1 | 66.16% |
| DE240524C00375000 | 2024-05-23 10:34AM EDT | 375.00 | 6.10 | 3.80 | 5.55 | -33.50 | -84.60% | 1 | 7 | 26.56% |
| DE240524C00377500 | 2024-05-23 2:33PM EDT | 377.50 | 3.15 | 2.50 | 3.50 | -34.50 | -91.63% | 3 | 1 | 22.69% |
| DE240524C00380000 | 2024-05-23 3:59PM EDT | 380.00 | 1.54 | 1.44 | 1.79 | -4.18 | -73.08% | 74 | 19 | 19.17% |
| DE240524C00382500 | 2024-05-23 3:54PM EDT | 382.50 | 1.00 | 0.63 | 0.87 | -3.90 | -79.59% | 110 | 7 | 18.78% |
| DE240524C00385000 | 2024-05-23 3:35PM EDT | 385.00 | 0.45 | 0.08 | 0.46 | -2.41 | -84.27% | 109 | 28 | 20.07% |
| DE240524C00387500 | 2024-05-23 3:28PM EDT | 387.50 | 0.32 | 0.01 | 0.23 | -1.47 | -82.12% | 103 | 76 | 21.09% |
| DE240524C00390000 | 2024-05-23 2:41PM EDT | 390.00 | 0.26 | 0.08 | 0.20 | -0.94 | -78.33% | 251 | 204 | 24.90% |
| DE240524C00392500 | 2024-05-23 2:56PM EDT | 392.50 | 0.01 | 0.03 | 0.47 | -0.55 | -98.21% | 124 | 228 | 35.84% |
| DE240524C00395000 | 2024-05-23 3:54PM EDT | 395.00 | 0.12 | 0.05 | 0.17 | -0.23 | -65.71% | 47 | 198 | 32.37% |
| DE240524C00397500 | 2024-05-23 3:24PM EDT | 397.50 | 0.08 | 0.03 | 0.14 | -0.11 | -57.89% | 35 | 113 | 35.06% |
| DE240524C00400000 | 2024-05-23 3:24PM EDT | 400.00 | 0.06 | 0.04 | 0.05 | -0.07 | -53.85% | 22 | 363 | 33.01% |
| DE240524C00402500 | 2024-05-22 3:49PM EDT | 402.50 | 0.09 | 0.00 | 0.20 | -0.05 | -35.71% | 3 | 138 | 45.31% |
| DE240524C00405000 | 2024-05-23 3:12PM EDT | 405.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 42 | 263 | 43.75% |
| DE240524C00407500 | 2024-05-22 1:58PM EDT | 407.50 | 0.20 | 0.02 | 0.56 | +0.12 | +150.00% | 1 | 87 | 56.59% |
| DE240524C00410000 | 2024-05-23 3:00PM EDT | 410.00 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 6 | 190 | 50.59% |
| DE240524C00412500 | 2024-05-23 10:23AM EDT | 412.50 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 10 | 197 | 49.02% |
| DE240524C00415000 | 2024-05-23 11:06AM EDT | 415.00 | 0.03 | 0.00 | 0.27 | -0.04 | -57.14% | 5 | 106 | 59.77% |
| DE240524C00417500 | 2024-05-23 3:43PM EDT | 417.50 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 10 | 89 | 55.66% |
| DE240524C00420000 | 2024-05-23 3:43PM EDT | 420.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 22 | 174 | 55.47% |
| DE240524C00425000 | 2024-05-23 3:11PM EDT | 425.00 | 0.03 | 0.01 | 0.03 | -0.91 | -96.81% | 14 | 44 | 57.81% |
| DE240524C00430000 | 2024-05-23 3:55PM EDT | 430.00 | 0.01 | 0.01 | 0.40 | -0.01 | -50.00% | 10 | 54 | 84.18% |
| DE240524C00435000 | 2024-05-23 2:23PM EDT | 435.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 52 | 75.00% |
| DE240524C00440000 | 2024-05-23 2:23PM EDT | 440.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 13 | 60 | 64.06% |
| DE240524C00445000 | 2024-05-20 11:04AM EDT | 445.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 14 | 71 | 110.16% |
| DE240524C00450000 | 2024-05-23 10:17AM EDT | 450.00 | 0.33 | 0.00 | 0.01 | +0.31 | +1,550.00% | 4 | 41 | 73.44% |
| DE240524C00455000 | 2024-05-20 11:25AM EDT | 455.00 | 0.02 | 0.00 | 4.75 | 0.00 | - | 1 | 16 | 183.98% |
| DE240524C00460000 | 2024-05-22 3:24PM EDT | 460.00 | 0.01 | 0.00 | 4.55 | 0.00 | - | 18 | 53 | 189.84% |
| DE240524C00465000 | 2024-05-15 3:08PM EDT | 465.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | - | 2 | 85.94% |
| DE240524C00470000 | 2024-05-21 3:46PM EDT | 470.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 23 | 31 | 207.72% |
| DE240524C00475000 | 2024-05-17 2:53PM EDT | 475.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 18 | 209.57% |
| DE240524C00480000 | 2024-05-21 11:24AM EDT | 480.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 24 | 116 | 140.04% |
| DE240524C00495000 | 2024-05-15 3:50PM EDT | 495.00 | 1.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 237.50% |
| DE240524C00520000 | 2024-05-17 1:14PM EDT | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 58 | 156.25% |
| DE240524C00530000 | 2024-05-17 3:04PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 415 | 143.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524P00230000 | 2024-05-20 12:54PM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 265.23% |
| DE240524P00320000 | 2024-05-23 10:08AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 10 | 75.00% |
| DE240524P00330000 | 2024-05-23 12:06PM EDT | 330.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 9 | 69.53% |
| DE240524P00335000 | 2024-05-22 3:25PM EDT | 335.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 78 | 60.94% |
| DE240524P00340000 | 2024-05-16 9:32AM EDT | 340.00 | 0.65 | 0.00 | 3.80 | 0.00 | - | 1 | 78 | 124.27% |
| DE240524P00345000 | 2024-05-16 9:32AM EDT | 345.00 | 0.84 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 72.75% |
| DE240524P00350000 | 2024-05-22 1:56PM EDT | 350.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 30 | 61 | 57.62% |
| DE240524P00355000 | 2024-05-21 3:56PM EDT | 355.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 215 | 217 | 55.86% |
| DE240524P00360000 | 2024-05-21 12:11PM EDT | 360.00 | 0.10 | 0.01 | 4.35 | 0.00 | - | 10 | 40 | 78.61% |
| DE240524P00365000 | 2024-05-23 2:59PM EDT | 365.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 53 | 112 | 29.88% |
| DE240524P00370000 | 2024-05-23 2:53PM EDT | 370.00 | 0.16 | 0.12 | 0.21 | +0.08 | +100.00% | 39 | 295 | 23.00% |
| DE240524P00372500 | 2024-05-23 3:55PM EDT | 372.50 | 0.30 | 0.19 | 0.43 | +0.06 | +25.00% | 46 | 8 | 22.17% |
| DE240524P00375000 | 2024-05-23 2:48PM EDT | 375.00 | 0.55 | 0.25 | 0.75 | +0.29 | +111.54% | 56 | 143 | 20.36% |
| DE240524P00377500 | 2024-05-23 3:57PM EDT | 377.50 | 1.12 | 0.91 | 1.29 | +0.80 | +250.00% | 50 | 228 | 18.29% |
| DE240524P00380000 | 2024-05-23 3:59PM EDT | 380.00 | 2.22 | 1.98 | 2.30 | +1.55 | +231.34% | 122 | 230 | 16.92% |
| DE240524P00382500 | 2024-05-23 3:59PM EDT | 382.50 | 3.95 | 3.45 | 4.10 | +2.93 | +287.25% | 149 | 151 | 18.46% |
| DE240524P00385000 | 2024-05-23 3:19PM EDT | 385.00 | 5.28 | 5.10 | 7.15 | +3.20 | +153.85% | 66 | 369 | 31.47% |
| DE240524P00387500 | 2024-05-23 3:36PM EDT | 387.50 | 7.28 | 6.25 | 11.75 | +4.16 | +133.33% | 20 | 411 | 60.44% |
| DE240524P00390000 | 2024-05-23 3:30PM EDT | 390.00 | 9.85 | 9.15 | 14.00 | +4.05 | +69.83% | 40 | 190 | 65.26% |
| DE240524P00392500 | 2024-05-23 2:50PM EDT | 392.50 | 12.04 | 9.20 | 17.00 | +4.04 | +50.50% | 13 | 167 | 77.51% |
| DE240524P00395000 | 2024-05-23 3:30PM EDT | 395.00 | 14.82 | 11.95 | 19.10 | +5.61 | +60.91% | 29 | 250 | 79.96% |
| DE240524P00397500 | 2024-05-23 12:16PM EDT | 397.50 | 15.02 | 14.15 | 21.65 | +4.17 | +38.43% | 4 | 217 | 86.98% |
| DE240524P00400000 | 2024-05-23 12:15PM EDT | 400.00 | 17.91 | 16.70 | 23.10 | +1.21 | +7.25% | 1 | 46 | 80.32% |
| DE240524P00402500 | 2024-05-22 3:46PM EDT | 402.50 | 22.84 | 19.20 | 26.80 | +3.64 | +18.96% | 10 | 34 | 101.07% |
| DE240524P00405000 | 2024-05-22 3:46PM EDT | 405.00 | 21.20 | 22.90 | 28.35 | 0.00 | - | 71 | 5 | 94.92% |
| DE240524P00407500 | 2024-05-22 2:02PM EDT | 407.50 | 21.10 | 24.15 | 31.80 | 0.00 | - | 18 | 0 | 112.82% |
| DE240524P00410000 | 2024-05-22 3:46PM EDT | 410.00 | 26.55 | 26.70 | 34.15 | 0.00 | - | 50 | 9 | 116.55% |
| DE240524P00412500 | 2024-05-22 3:46PM EDT | 412.50 | 29.30 | 29.25 | 36.55 | 0.00 | - | 20 | 1 | 120.73% |
| DE240524P00415000 | 2024-05-22 3:46PM EDT | 415.00 | 32.45 | 31.65 | 39.60 | 0.00 | - | 51 | 2 | 133.37% |
| DE240524P00417500 | 2024-05-21 12:56PM EDT | 417.50 | 30.25 | 34.15 | 42.00 | 0.00 | - | 2 | 1 | 137.45% |
| DE240524P00420000 | 2024-05-22 3:49PM EDT | 420.00 | 34.50 | 36.65 | 44.65 | 0.00 | - | 105 | 0 | 144.73% |
| DE240524P00425000 | 2024-05-15 2:34PM EDT | 425.00 | 15.50 | 41.85 | 49.05 | 0.00 | - | 2 | 0 | 146.53% |
| DE240524P00430000 | 2024-05-16 10:23AM EDT | 430.00 | 28.73 | 46.70 | 54.50 | 0.00 | - | 11 | 0 | 162.89% |
| DE240524P00435000 | 2024-05-13 11:30AM EDT | 435.00 | 25.65 | 51.00 | 60.00 | 0.00 | - | 1 | 0 | 179.79% |
| DE240524P00450000 | 2024-05-15 3:01PM EDT | 450.00 | 35.33 | 66.00 | 75.70 | 0.00 | - | 1 | 0 | 97.66% |
© 2024 Yahoo. All rights reserved.