Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00390000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 10.87 | 10.80 | 13.45 | +2.12 | +24.23% | 7 | 39 | 30.05% |
| DE240517C00390000 | 2024-05-03 1:08PM EDT | 2024-05-17 | 16.10 | 17.85 | 18.55 | +1.00 | +6.62% | 3 | 469 | 39.82% |
| DE240524C00390000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 18.05 | 19.10 | 19.90 | +4.76 | +35.82% | 5 | 12 | 36.29% |
| DE240531C00390000 | 2024-05-01 11:59AM EDT | 2024-05-31 | 12.00 | 19.90 | 23.10 | 0.00 | - | 3 | 8 | 39.06% |
| DE240607C00390000 | 2024-04-25 11:05AM EDT | 2024-06-07 | 15.03 | 21.00 | 23.15 | 0.00 | - | - | 2 | 35.05% |
| DE240621C00390000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 22.57 | 23.40 | 23.85 | +1.07 | +4.98% | 3 | 606 | 30.87% |
| DE240920C00390000 | 2024-05-03 3:03PM EDT | 2024-09-20 | 33.72 | 32.95 | 35.30 | +3.77 | +12.59% | 11 | 282 | 30.23% |
| DE241220C00390000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 43.55 | 43.80 | 45.05 | +2.45 | +5.96% | 2 | 3 | 31.41% |
| DE250117C00390000 | 2024-04-30 3:12PM EDT | 2025-01-17 | 40.46 | 45.45 | 47.65 | 0.00 | - | 3 | 206 | 31.64% |
| DE250321C00390000 | 2024-04-30 2:47PM EDT | 2025-03-21 | 46.79 | 50.85 | 53.90 | 0.00 | - | 1 | 1 | 32.66% |
| DE250620C00390000 | 2024-04-17 11:55AM EDT | 2025-06-20 | 57.25 | 58.00 | 61.60 | 0.00 | - | 6 | 31 | 33.50% |
| DE260116C00390000 | 2024-04-25 11:41AM EDT | 2026-01-16 | 65.90 | 70.00 | 74.15 | 0.00 | - | 1 | 27 | 33.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00390000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 1.35 | 1.05 | 1.28 | -1.80 | -57.14% | 142 | 89 | 22.63% |
| DE240517P00390000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 7.04 | 6.00 | 6.60 | -2.13 | -23.23% | 12 | 676 | 36.39% |
| DE240524P00390000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 8.31 | 7.20 | 8.15 | -3.89 | -31.89% | 9 | 20 | 34.09% |
| DE240531P00390000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 9.50 | 7.60 | 8.60 | -4.85 | -33.80% | 50 | 21 | 30.61% |
| DE240607P00390000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 10.46 | 8.25 | 9.20 | -2.01 | -16.12% | 4 | 3 | 28.68% |
| DE240621P00390000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.00 | 9.85 | 10.20 | -2.55 | -20.32% | 37 | 407 | 26.05% |
| DE240920P00390000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 18.45 | 17.50 | 18.05 | -1.80 | -8.89% | 66 | 442 | 23.69% |
| DE241220P00390000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 30.38 | 23.55 | 24.25 | 0.00 | - | 10 | 14 | 23.47% |
| DE250117P00390000 | 2024-05-01 1:49PM EDT | 2025-01-17 | 31.68 | 25.00 | 25.60 | 0.00 | - | 10 | 580 | 23.20% |
| DE250321P00390000 | 2024-04-25 3:02PM EDT | 2025-03-21 | 32.00 | 27.90 | 29.10 | 0.00 | - | 2 | 6 | 23.21% |
| DE250620P00390000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 36.49 | 31.50 | 33.95 | 0.00 | - | 4 | 631 | 23.42% |
| DE260116P00390000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 41.25 | 39.50 | 41.15 | 0.00 | - | 50 | 68 | 22.62% |
© 2024 Yahoo. All rights reserved.