Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00380000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.05 | 2.81 | 3.05 | -0.33 | -9.76% | 625 | 524 | 20.48% |
| DE240628C00380000 | 2024-06-14 3:05PM EDT | 2024-06-28 | 4.70 | 4.35 | 6.00 | -0.15 | -3.09% | 17 | 107 | 24.37% |
| DE240705C00380000 | 2024-06-14 3:34PM EDT | 2024-07-05 | 5.57 | 5.20 | 6.40 | +0.60 | +12.07% | 7 | 26 | 20.78% |
| DE240712C00380000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 7.35 | 5.70 | 7.40 | +0.30 | +4.26% | 8 | 32 | 20.33% |
| DE240719C00380000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 8.35 | 7.90 | 8.35 | +0.33 | +4.11% | 266 | 864 | 20.19% |
| DE240726C00380000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 9.09 | 9.00 | 9.85 | -0.31 | -3.30% | 8 | 8 | 21.35% |
| DE240802C00380000 | 2024-06-14 3:33PM EDT | 2024-08-02 | 10.39 | 10.05 | 11.20 | +0.24 | +2.36% | 32 | 4 | 22.21% |
| DE240920C00380000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 18.50 | 18.35 | 18.75 | +0.50 | +2.78% | 34 | 322 | 25.33% |
| DE241220C00380000 | 2024-06-14 10:28AM EDT | 2024-12-20 | 25.90 | 27.75 | 29.20 | -0.05 | -0.19% | 3 | 78 | 27.86% |
| DE250117C00380000 | 2024-06-14 12:23PM EDT | 2025-01-17 | 30.50 | 29.65 | 30.85 | +0.50 | +1.67% | 8 | 479 | 27.42% |
| DE250321C00380000 | 2024-06-14 10:27AM EDT | 2025-03-21 | 33.70 | 35.40 | 36.85 | -2.45 | -6.78% | 56 | 28 | 28.69% |
| DE250620C00380000 | 2024-06-13 2:34PM EDT | 2025-06-20 | 43.00 | 41.60 | 44.95 | 0.00 | - | 4 | 35 | 30.29% |
| DE260116C00380000 | 2024-06-13 2:23PM EDT | 2026-01-16 | 55.82 | 53.95 | 57.95 | 0.00 | - | 2 | 238 | 31.11% |
| DE260618C00380000 | 2024-06-13 2:20PM EDT | 2026-06-18 | 63.85 | 60.00 | 68.85 | 0.00 | - | 1 | 1 | 32.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00380000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 4.45 | 4.45 | 4.70 | -0.60 | -11.88% | 132 | 1,549 | 18.64% |
| DE240628P00380000 | 2024-06-14 3:16PM EDT | 2024-06-28 | 7.15 | 5.40 | 8.35 | -0.50 | -6.54% | 6 | 39 | 25.61% |
| DE240705P00380000 | 2024-06-13 3:32PM EDT | 2024-07-05 | 8.45 | 7.50 | 9.30 | 0.00 | - | 3 | 5 | 23.35% |
| DE240712P00380000 | 2024-06-12 10:10AM EDT | 2024-07-12 | 12.00 | 8.50 | 9.10 | 0.00 | - | - | 4 | 19.61% |
| DE240719P00380000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 9.50 | 9.55 | 9.95 | 0.00 | - | 103 | 305 | 19.32% |
| DE240726P00380000 | 2024-06-14 2:26PM EDT | 2024-07-26 | 10.00 | 10.05 | 10.75 | -2.64 | -20.89% | 3 | 4 | 19.18% |
| DE240920P00380000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 16.87 | 16.45 | 16.90 | +0.30 | +1.81% | 40 | 528 | 20.39% |
| DE241220P00380000 | 2024-06-14 10:54AM EDT | 2024-12-20 | 24.90 | 20.95 | 24.25 | -0.10 | -0.40% | 8 | 100 | 21.44% |
| DE250117P00380000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 24.50 | 24.45 | 24.90 | -1.15 | -4.48% | 89 | 1,837 | 20.57% |
| DE250321P00380000 | 2024-06-14 3:48PM EDT | 2025-03-21 | 28.00 | 26.65 | 32.00 | -3.52 | -11.17% | 5 | 24 | 23.50% |
| DE250620P00380000 | 2024-06-12 11:42AM EDT | 2025-06-20 | 34.95 | 27.10 | 36.80 | 0.00 | - | 15 | 62 | 23.58% |
| DE260116P00380000 | 2024-06-06 1:19PM EDT | 2026-01-16 | 44.05 | 39.30 | 41.95 | 0.00 | - | 4 | 267 | 21.57% |
© 2024 Yahoo. All rights reserved.