Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00350000 | 2024-06-05 2:28PM EDT | 2024-06-21 | 22.40 | 25.80 | 30.70 | 0.00 | - | 5 | 125 | 63.21% |
| DE240628C00350000 | 2024-05-28 12:49PM EDT | 2024-06-28 | 23.00 | 25.10 | 31.25 | 0.00 | - | 1 | 1 | 46.00% |
| DE240705C00350000 | 2024-06-06 1:02PM EDT | 2024-07-05 | 23.53 | 25.35 | 31.35 | 0.00 | - | - | 1 | 37.53% |
| DE240719C00350000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 22.50 | 28.80 | 32.45 | 0.00 | - | 1 | 30 | 32.28% |
| DE240726C00350000 | 2024-06-11 2:35PM EDT | 2024-07-26 | 21.50 | 27.65 | 34.95 | 0.00 | - | - | 1 | 35.99% |
| DE240920C00350000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 38.15 | 37.60 | 38.70 | +6.15 | +19.22% | 1 | 46 | 29.30% |
| DE241220C00350000 | 2024-06-13 11:12AM EDT | 2024-12-20 | 42.39 | 46.15 | 48.35 | 0.00 | - | 2 | 6 | 31.20% |
| DE250117C00350000 | 2024-06-12 11:43AM EDT | 2025-01-17 | 43.60 | 47.30 | 48.95 | 0.00 | - | 1 | 198 | 29.68% |
| DE250321C00350000 | 2024-06-13 10:29AM EDT | 2025-03-21 | 48.35 | 53.15 | 55.45 | 0.00 | - | 2 | 21 | 31.53% |
| DE250620C00350000 | 2024-06-10 10:23AM EDT | 2025-06-20 | 55.90 | 56.05 | 63.70 | 0.00 | - | 2 | 57 | 33.27% |
| DE260116C00350000 | 2024-05-30 3:10PM EDT | 2026-01-16 | 67.70 | 70.55 | 74.75 | 0.00 | - | 1 | 28 | 32.85% |
| DE260618C00350000 | 2024-05-29 3:47PM EDT | 2026-06-18 | 73.80 | 76.00 | 84.15 | 0.00 | - | - | 1 | 33.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00350000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.21 | +0.01 | +7.14% | 14 | 1,464 | 33.01% |
| DE240628P00350000 | 2024-06-14 2:38PM EDT | 2024-06-28 | 0.34 | 0.25 | 0.44 | -0.03 | -8.11% | 2 | 99 | 25.93% |
| DE240705P00350000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 0.59 | 0.45 | 0.77 | +0.11 | +22.92% | 23 | 52 | 23.78% |
| DE240712P00350000 | 2024-06-14 3:31PM EDT | 2024-07-12 | 1.03 | 0.86 | 1.46 | +0.10 | +10.75% | 5 | 16 | 24.35% |
| DE240719P00350000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 1.46 | 1.36 | 1.58 | +0.11 | +8.15% | 389 | 341 | 22.23% |
| DE240726P00350000 | 2024-06-12 12:40PM EDT | 2024-07-26 | 2.58 | 1.41 | 2.84 | 0.00 | - | 2 | 19 | 24.63% |
| DE240802P00350000 | 2024-06-13 3:11PM EDT | 2024-08-02 | 2.28 | 1.55 | 2.96 | 0.00 | - | 6 | 6 | 23.11% |
| DE240920P00350000 | 2024-06-14 10:17AM EDT | 2024-09-20 | 7.16 | 6.15 | 6.50 | +0.86 | +13.65% | 1 | 654 | 22.67% |
| DE241220P00350000 | 2024-06-14 11:08AM EDT | 2024-12-20 | 12.57 | 11.50 | 12.10 | -0.83 | -6.19% | 5 | 124 | 22.59% |
| DE250117P00350000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 13.10 | 13.00 | 14.85 | -1.60 | -10.88% | 5 | 1,103 | 23.80% |
| DE250321P00350000 | 2024-06-05 2:36PM EDT | 2025-03-21 | 18.80 | 15.70 | 17.20 | 0.00 | - | 2 | 19 | 22.96% |
| DE250620P00350000 | 2024-06-03 2:56PM EDT | 2025-06-20 | 25.00 | 16.80 | 23.80 | 0.00 | - | 2 | 191 | 24.77% |
| DE260116P00350000 | 2024-06-14 12:58PM EDT | 2026-01-16 | 30.00 | 27.35 | 29.45 | +0.10 | +0.33% | 2 | 145 | 23.04% |
| DE260618P00350000 | 2024-06-12 1:22PM EDT | 2026-06-18 | 33.75 | 28.00 | 36.95 | 0.00 | - | 1 | 2 | 24.30% |
| DE261218P00350000 | 2024-05-29 12:18PM EDT | 2026-12-18 | 41.47 | 33.00 | 41.95 | 0.00 | - | 15 | 17 | 24.00% |
© 2024 Yahoo. All rights reserved.