NYSE - Nasdaq Real Time Price • USD
Deere & Company (DE)
As of 1:07 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426C00340000 | 3/27/2024 1:32 PM | 340 | 59.60 | 48.85 | 56.90 | 0.00 | 0.00% | 1 | 1 | 239.80% |
| DE240426C00350000 | 4/19/2024 5:56 PM | 350 | 50.16 | 39.90 | 46.05 | 0.00 | 0.00% | 2 | 3 | 183.30% |
| DE240426C00360000 | 4/25/2024 1:59 PM | 360 | 25.58 | 29.80 | 35.65 | 0.00 | 0.00% | 1 | 0 | 140.33% |
| DE240426C00365000 | 4/22/2024 1:34 PM | 365 | 31.68 | 24.90 | 30.55 | 0.00 | 0.00% | 3 | 4 | 121.92% |
| DE240426C00370000 | 4/25/2024 1:35 PM | 370 | 19.55 | 20.05 | 25.20 | 0.00 | 0.00% | 1 | 2 | 97.17% |
| DE240426C00375000 | 4/22/2024 5:07 PM | 375 | 23.74 | 15.10 | 20.60 | 0.00 | 0.00% | 1 | 8 | 91.02% |
| DE240426C00380000 | 4/16/2024 6:15 PM | 380 | 17.51 | 9.70 | 14.85 | 0.00 | 0.00% | 2 | 23 | 57.81% |
| DE240426C00385000 | 4/26/2024 4:02 PM | 385 | 7.38 | 6.50 | 10.25 | 1.05 | 16.59% | 6 | 45 | 50.39% |
| DE240426C00387500 | 4/26/2024 4:23 PM | 387.5 | 6.20 | 5.60 | 6.90 | 1.65 | 36.26% | 3 | 19 | 23.88% |
| DE240426C00390000 | 4/26/2024 2:58 PM | 390 | 2.98 | 2.81 | 5.00 | 0.16 | 5.67% | 3 | 159 | 28.22% |
| DE240426C00392500 | 4/26/2024 4:42 PM | 392.5 | 2.12 | 1.53 | 1.95 | -1.38 | -39.43% | 63 | 115 | 10.11% |
| DE240426C00395000 | 4/26/2024 4:40 PM | 395 | 0.55 | 0.34 | 0.50 | -1.53 | -73.56% | 259 | 131 | 10.16% |
| DE240426C00397500 | 4/26/2024 3:10 PM | 397.5 | 0.01 | 0.05 | 0.19 | -0.62 | -98.41% | 121 | 152 | 14.11% |
| DE240426C00400000 | 4/26/2024 4:51 PM | 400 | 0.05 | 0.00 | 0.12 | -0.60 | -90.91% | 182 | 132 | 18.85% |
| DE240426C00402500 | 4/26/2024 4:41 PM | 402.5 | 0.01 | 0.00 | 0.03 | -0.31 | -96.88% | 18 | 192 | 19.34% |
| DE240426C00405000 | 4/26/2024 4:07 PM | 405 | 0.03 | 0.00 | 0.21 | -0.10 | -76.92% | 137 | 215 | 34.38% |
| DE240426C00407500 | 4/26/2024 2:52 PM | 407.5 | 0.01 | 0.00 | 0.17 | -0.09 | -90.00% | 1 | 80 | 38.57% |
| DE240426C00410000 | 4/26/2024 4:10 PM | 410 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 11 | 130 | 31.64% |
| DE240426C00412500 | 4/25/2024 1:36 PM | 412.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 103 | 53.52% |
| DE240426C00415000 | 4/26/2024 3:33 PM | 415 | 0.01 | 0.00 | 0.25 | -0.12 | -92.31% | 3 | 249 | 51.95% |
| DE240426C00417500 | 4/26/2024 3:15 PM | 417.5 | 0.12 | 0.00 | 0.01 | -0.04 | -25.00% | 2 | 91 | 40.63% |
| DE240426C00420000 | 4/26/2024 2:01 PM | 420 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 247 | 44.53% |
| DE240426C00422500 | 4/23/2024 7:46 PM | 422.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5 | 48.44% |
| DE240426C00425000 | 4/25/2024 7:13 PM | 425 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 51 | 52.34% |
| DE240426C00430000 | 4/25/2024 5:16 PM | 430 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 92 | 90.23% |
| DE240426C00435000 | 4/15/2024 2:54 PM | 435 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 10 | 99.90% |
| DE240426C00440000 | 4/24/2024 2:45 PM | 440 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 80.47% |
| DE240426C00445000 | 4/25/2024 5:01 PM | 445 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 6 | 145.22% |
| DE240426C00450000 | 3/22/2024 7:33 PM | 450 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 155.57% |
| DE240426C00460000 | 3/25/2024 5:18 PM | 460 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 7 | 175.49% |
| DE240426C00465000 | 3/13/2024 2:23 PM | 465 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 185.16% |
| DE240426C00470000 | 4/23/2024 5:14 PM | 470 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 194.53% |
| DE240426C00480000 | 3/28/2024 3:04 PM | 480 | 0.29 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 266.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426P00250000 | 3/22/2024 7:14 PM | 250 | 0.37 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 1 | 540.33% |
| DE240426P00260000 | 3/22/2024 7:14 PM | 260 | 0.39 | 0.00 | 3.80 | 0.00 | 0.00% | 2 | 1 | 495.70% |
| DE240426P00315000 | 4/17/2024 3:40 PM | 315 | 0.22 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 246.19% |
| DE240426P00325000 | 4/10/2024 1:30 PM | 325 | 2.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 217.38% |
| DE240426P00330000 | 4/23/2024 5:30 PM | 330 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 203.13% |
| DE240426P00335000 | 4/25/2024 1:30 PM | 335 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 33 | 143.95% |
| DE240426P00340000 | 4/24/2024 5:09 PM | 340 | 0.05 | 0.00 | 0.36 | 0.00 | 0.00% | 4 | 33 | 136.13% |
| DE240426P00342500 | 4/17/2024 3:27 PM | 342.5 | 0.09 | 0.00 | 1.56 | 0.00 | 0.00% | - | 23 | 169.34% |
| DE240426P00345000 | 4/25/2024 1:53 PM | 345 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 17 | 98.83% |
| DE240426P00350000 | 4/25/2024 7:50 PM | 350 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 49 | 89.06% |
| DE240426P00355000 | 4/23/2024 3:18 PM | 355 | 0.01 | 0.00 | 0.36 | 0.00 | 0.00% | 1 | 23 | 101.37% |
| DE240426P00360000 | 4/18/2024 7:56 PM | 360 | 0.26 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 17 | 59.38% |
| DE240426P00362500 | 4/16/2024 3:43 PM | 362.5 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 88.87% |
| DE240426P00365000 | 4/26/2024 3:28 PM | 365 | 0.01 | 0.00 | 0.50 | -0.10 | -90.91% | 1 | 97 | 82.81% |
| DE240426P00370000 | 4/26/2024 3:28 PM | 370 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 5 | 862 | 54.49% |
| DE240426P00372500 | 4/26/2024 3:27 PM | 372.5 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 6 | 17 | 43.75% |
| DE240426P00375000 | 4/26/2024 4:29 PM | 375 | 0.08 | 0.02 | 0.15 | 0.03 | 60.00% | 29 | 251 | 52.93% |
| DE240426P00377500 | 4/26/2024 3:05 PM | 377.5 | 0.07 | 0.02 | 0.15 | -0.06 | -46.15% | 13 | 70 | 47.07% |
| DE240426P00380000 | 4/26/2024 4:33 PM | 380 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 238 | 1,156 | 41.11% |
| DE240426P00382500 | 4/26/2024 3:11 PM | 382.5 | 0.13 | 0.06 | 0.19 | -0.07 | -35.00% | 21 | 316 | 36.87% |
| DE240426P00385000 | 4/26/2024 4:03 PM | 385 | 0.14 | 0.10 | 0.20 | -0.17 | -54.84% | 35 | 381 | 30.86% |
| DE240426P00387500 | 4/26/2024 4:03 PM | 387.5 | 0.25 | 0.00 | 0.25 | -0.25 | -50.00% | 9 | 74 | 25.64% |
| DE240426P00390000 | 4/26/2024 4:03 PM | 390 | 0.45 | 0.16 | 0.35 | -0.84 | -65.12% | 40 | 218 | 20.51% |
| DE240426P00392500 | 4/26/2024 4:14 PM | 392.5 | 0.71 | 0.46 | 0.59 | -0.94 | -56.97% | 72 | 108 | 15.41% |
| DE240426P00395000 | 4/26/2024 4:20 PM | 395 | 2.35 | 1.19 | 1.90 | -2.58 | -52.33% | 18 | 155 | 17.85% |
| DE240426P00397500 | 4/26/2024 4:20 PM | 397.5 | 4.73 | 3.00 | 4.90 | -2.65 | -35.91% | 144 | 191 | 35.94% |
| DE240426P00400000 | 4/26/2024 2:24 PM | 400 | 5.40 | 5.20 | 10.00 | -2.75 | -33.74% | 17 | 195 | 80.96% |
| DE240426P00402500 | 4/25/2024 2:39 PM | 402.5 | 15.10 | 7.60 | 12.55 | 0.00 | 0.00% | 1 | 99 | 58.23% |
| DE240426P00405000 | 4/26/2024 3:52 PM | 405 | 12.60 | 9.70 | 15.20 | -3.00 | -19.23% | 5 | 116 | 65.14% |
| DE240426P00407500 | 4/22/2024 4:51 PM | 407.5 | 11.23 | 12.00 | 17.80 | 0.00 | 0.00% | 3 | 4 | 72.63% |
| DE240426P00410000 | 4/25/2024 4:42 PM | 410 | 20.40 | 14.65 | 20.15 | 0.00 | 0.00% | 3 | 12 | 80.62% |
| DE240426P00412500 | 4/12/2024 7:30 PM | 412.5 | 17.18 | 18.00 | 22.45 | 0.00 | 0.00% | 50 | 0 | 94.38% |
| DE240426P00415000 | 4/25/2024 1:53 PM | 415 | 28.79 | 20.45 | 24.70 | 0.00 | 0.00% | 1 | 5 | 99.22% |
Related Tickers
CAT Caterpillar Inc.
344.51
+1.93%
CNHI CNH Industrial N.V.
11.16
-1.98%
AGCO AGCO Corporation
116.94
-0.62%
PCAR PACCAR Inc
111.76
-0.76%
OSK Oshkosh Corporation
118.01
-0.57%
TEX Terex Corporation
61.22
+2.20%
NKLA Nikola Corporation
0.6208
+3.47%
MTW The Manitowoc Company, Inc.
12.83
+0.27%
WNC Wabash National Corporation
24.11
+0.46%
LNN Lindsay Corporation
117.00
-0.34%