Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00430000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.11 | 0.01 | 1.11 | -0.07 | -38.89% | 2 | 13 | 42.96% |
| DE240517C00430000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 2.21 | 1.06 | 2.93 | +0.36 | +19.46% | 28 | 305 | 39.66% |
| DE240524C00430000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 3.05 | 3.10 | 3.55 | 0.00 | - | 1 | 14 | 34.38% |
| DE240531C00430000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 2.87 | 3.50 | 4.15 | 0.00 | - | 4 | 13 | 31.49% |
| DE240621C00430000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 5.77 | 5.35 | 6.20 | +0.77 | +15.40% | 9 | 918 | 28.13% |
| DE240920C00430000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 14.10 | 15.35 | 19.70 | +0.80 | +6.02% | 1 | 467 | 31.49% |
| DE241220C00430000 | 2024-05-01 11:53AM EDT | 2024-12-20 | 18.75 | 24.25 | 25.00 | 0.00 | - | 1 | 8 | 28.76% |
| DE250117C00430000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 20.60 | 26.00 | 28.30 | 0.00 | - | 2 | 378 | 29.65% |
| DE250321C00430000 | 2024-05-02 11:43AM EDT | 2025-03-21 | 31.10 | 31.35 | 33.45 | +1.40 | +4.71% | 1 | 5 | 30.04% |
| DE250620C00430000 | 2024-04-25 11:06AM EDT | 2025-06-20 | 34.20 | 38.10 | 41.10 | 0.00 | - | 3 | 49 | 31.03% |
| DE260116C00430000 | 2024-04-11 11:24AM EDT | 2026-01-16 | 58.14 | 51.55 | 54.00 | 0.00 | - | 1 | 21 | 31.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00430000 | 2024-04-12 11:00AM EDT | 2024-05-17 | 26.55 | 29.45 | 32.05 | 0.00 | - | 2 | 34 | 40.06% |
| DE240621P00430000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 37.45 | 29.50 | 33.45 | 0.00 | - | 1 | 49 | 24.23% |
| DE240920P00430000 | 2024-03-25 12:26PM EDT | 2024-09-20 | 40.16 | 42.35 | 44.50 | 0.00 | - | 2 | 71 | 27.02% |
| DE250117P00430000 | 2024-04-23 12:04PM EDT | 2025-01-17 | 46.10 | 43.70 | 45.60 | 0.00 | - | 6 | 240 | 20.70% |
| DE250321P00430000 | 2024-04-22 2:47PM EDT | 2025-03-21 | 48.85 | 47.10 | 49.00 | 0.00 | - | 4 | 3 | 20.92% |
| DE250620P00430000 | 2024-03-07 4:14PM EDT | 2025-06-20 | 66.45 | 45.40 | 49.30 | 0.00 | - | - | 9 | 18.66% |
| DE260116P00430000 | 2024-04-29 3:40PM EDT | 2026-01-16 | 58.25 | 58.15 | 60.75 | 0.00 | - | 6 | 30 | 20.77% |
© 2024 Yahoo. All rights reserved.