NYSE - Nasdaq Real Time Price • USD
Deere & Company (DE)
At close: 4:00 PM EDT
After hours: 7:10 PM EDT
| 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 | 51.50 | 59.55 | 0.00 | 0.00% | 1 | 1 | 105.66% |
| DE240426C00350000 | 4/19/2024 5:56 PM | 350 | 50.16 | 41.50 | 49.05 | 0.00 | 0.00% | 2 | 3 | 82.91% |
| DE240426C00360000 | 4/23/2024 6:27 PM | 360 | 40.24 | 31.55 | 39.65 | 0.00 | 0.00% | 1 | 1 | 73.76% |
| DE240426C00365000 | 4/22/2024 1:34 PM | 365 | 31.68 | 26.55 | 33.85 | 0.00 | 0.00% | 3 | 4 | 57.42% |
| DE240426C00370000 | 4/18/2024 3:01 PM | 370 | 31.50 | 22.65 | 29.40 | 0.00 | 0.00% | - | 3 | 62.84% |
| DE240426C00375000 | 4/22/2024 5:07 PM | 375 | 23.74 | 17.20 | 22.00 | 0.00 | 0.00% | 1 | 8 | 64.53% |
| DE240426C00380000 | 4/16/2024 6:15 PM | 380 | 17.51 | 14.15 | 18.00 | 0.00 | 0.00% | 2 | 23 | 63.06% |
| DE240426C00385000 | 4/22/2024 6:09 PM | 385 | 17.07 | 9.30 | 11.20 | 0.00 | 0.00% | 3 | 45 | 35.33% |
| DE240426C00387500 | 4/22/2024 3:57 PM | 387.5 | 10.78 | 8.10 | 9.00 | 0.00 | 0.00% | 1 | 14 | 32.43% |
| DE240426C00390000 | 4/24/2024 4:33 PM | 390 | 5.65 | 5.50 | 6.70 | -5.00 | -46.95% | 25 | 155 | 27.98% |
| DE240426C00392500 | 4/24/2024 5:41 PM | 392.5 | 5.25 | 4.60 | 4.85 | -0.15 | -2.78% | 84 | 40 | 25.95% |
| DE240426C00395000 | 4/24/2024 7:59 PM | 395 | 3.30 | 3.20 | 3.40 | -2.45 | -42.61% | 90 | 109 | 25.12% |
| DE240426C00397500 | 4/24/2024 7:57 PM | 397.5 | 2.33 | 2.06 | 2.24 | -1.53 | -39.64% | 33 | 147 | 24.38% |
| DE240426C00400000 | 4/24/2024 7:58 PM | 400 | 1.35 | 1.24 | 1.37 | -1.30 | -49.06% | 98 | 122 | 23.69% |
| DE240426C00402500 | 4/24/2024 6:42 PM | 402.5 | 0.83 | 0.71 | 0.82 | -1.42 | -63.11% | 129 | 169 | 23.61% |
| DE240426C00405000 | 4/24/2024 7:12 PM | 405 | 0.45 | 0.34 | 0.50 | -0.63 | -58.33% | 47 | 208 | 24.07% |
| DE240426C00407500 | 4/24/2024 3:52 PM | 407.5 | 0.26 | 0.20 | 0.30 | -0.49 | -65.33% | 23 | 99 | 24.61% |
| DE240426C00410000 | 4/24/2024 7:47 PM | 410 | 0.15 | 0.10 | 0.56 | -0.38 | -71.70% | 22 | 153 | 32.79% |
| DE240426C00412500 | 4/24/2024 3:29 PM | 412.5 | 0.14 | 0.05 | 0.32 | -0.37 | -72.55% | 5 | 105 | 31.93% |
| DE240426C00415000 | 4/24/2024 5:36 PM | 415 | 0.11 | 0.01 | 0.20 | -0.09 | -45.00% | 14 | 254 | 32.13% |
| DE240426C00417500 | 4/24/2024 1:31 PM | 417.5 | 0.10 | 0.01 | 0.31 | -0.06 | -37.50% | 2 | 91 | 38.28% |
| DE240426C00420000 | 4/24/2024 5:20 PM | 420 | 0.05 | 0.03 | 0.15 | -0.05 | -50.00% | 1 | 249 | 36.28% |
| DE240426C00422500 | 4/23/2024 7:46 PM | 422.5 | 0.06 | 0.00 | 1.37 | 0.00 | 0.00% | 2 | 5 | 52.98% |
| DE240426C00425000 | 4/24/2024 5:20 PM | 425 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 50 | 37.31% |
| DE240426C00430000 | 4/23/2024 2:34 PM | 430 | 0.05 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 95 | 58.98% |
| DE240426C00435000 | 4/15/2024 2:54 PM | 435 | 0.18 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 10 | 70.85% |
| DE240426C00440000 | 4/24/2024 2:45 PM | 440 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 22 | 49.81% |
| DE240426C00445000 | 4/12/2024 4:54 PM | 445 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| DE240426C00450000 | 3/22/2024 7:33 PM | 450 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 89.26% |
| DE240426C00460000 | 3/25/2024 5:18 PM | 460 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 7 | 100.78% |
| DE240426C00465000 | 3/13/2024 2:23 PM | 465 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 106.35% |
| DE240426C00470000 | 4/23/2024 5:14 PM | 470 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 111.77% |
| DE240426C00480000 | 3/28/2024 3:04 PM | 480 | 0.29 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 122.36% |
| 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 | 312.50% |
| DE240426P00260000 | 3/22/2024 7:14 PM | 260 | 0.39 | 0.00 | 3.80 | 0.00 | 0.00% | 2 | 1 | 286.72% |
| DE240426P00315000 | 4/17/2024 3:40 PM | 315 | 0.22 | 0.00 | 0.86 | 0.00 | 0.00% | 1 | 1 | 129.30% |
| DE240426P00325000 | 4/10/2024 1:30 PM | 325 | 2.10 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 2 | 98.63% |
| DE240426P00330000 | 4/23/2024 5:30 PM | 330 | 0.01 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 2 | 145.12% |
| DE240426P00335000 | 4/22/2024 3:11 PM | 335 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 23 | 61.72% |
| DE240426P00340000 | 4/24/2024 5:09 PM | 340 | 0.05 | 0.00 | 0.31 | -0.72 | -93.51% | 4 | 33 | 77.34% |
| DE240426P00342500 | 4/17/2024 3:27 PM | 342.5 | 0.09 | 0.00 | 4.80 | 0.00 | 0.00% | - | 23 | 129.71% |
| DE240426P00345000 | 4/19/2024 5:05 PM | 345 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 124.81% |
| DE240426P00350000 | 4/22/2024 5:25 PM | 350 | 0.09 | 0.00 | 3.80 | 0.00 | 0.00% | 4 | 55 | 107.45% |
| DE240426P00355000 | 4/23/2024 3:18 PM | 355 | 0.01 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 23 | 98.00% |
| DE240426P00360000 | 4/18/2024 7:56 PM | 360 | 0.26 | 0.00 | 2.43 | 0.00 | 0.00% | 3 | 17 | 77.98% |
| DE240426P00362500 | 4/16/2024 3:43 PM | 362.5 | 0.65 | 0.00 | 3.80 | 0.00 | 0.00% | - | 1 | 83.74% |
| DE240426P00365000 | 4/22/2024 2:42 PM | 365 | 0.11 | 0.00 | 3.75 | 0.00 | 0.00% | 21 | 97 | 78.61% |
| DE240426P00370000 | 4/24/2024 7:33 PM | 370 | 0.09 | 0.02 | 0.17 | -0.01 | -10.00% | 26 | 899 | 38.53% |
| DE240426P00372500 | 4/22/2024 3:52 PM | 372.5 | 0.24 | 0.03 | 4.35 | 0.00 | 0.00% | 4 | 16 | 67.65% |
| DE240426P00375000 | 4/24/2024 7:31 PM | 375 | 0.12 | 0.10 | 0.44 | -0.05 | -29.41% | 39 | 228 | 38.72% |
| DE240426P00377500 | 4/22/2024 6:42 PM | 377.5 | 0.22 | 0.08 | 3.00 | 0.00 | 0.00% | 33 | 69 | 50.24% |
| DE240426P00380000 | 4/24/2024 7:55 PM | 380 | 0.23 | 0.22 | 0.36 | 0.02 | 9.52% | 61 | 1,108 | 29.30% |
| DE240426P00382500 | 4/24/2024 5:28 PM | 382.5 | 0.44 | 0.33 | 0.60 | -0.01 | -2.22% | 1 | 161 | 29.15% |
| DE240426P00385000 | 4/24/2024 7:28 PM | 385 | 0.54 | 0.58 | 0.76 | -0.11 | -16.92% | 43 | 363 | 26.73% |
| DE240426P00387500 | 4/24/2024 7:27 PM | 387.5 | 0.78 | 0.90 | 1.11 | 0.18 | 30.00% | 54 | 68 | 25.49% |
| DE240426P00390000 | 4/24/2024 6:01 PM | 390 | 1.75 | 1.52 | 1.65 | 0.33 | 23.24% | 43 | 225 | 24.55% |
| DE240426P00392500 | 4/24/2024 7:27 PM | 392.5 | 2.00 | 2.22 | 2.44 | 0.35 | 21.21% | 89 | 106 | 23.85% |
| DE240426P00395000 | 4/24/2024 7:46 PM | 395 | 3.09 | 3.25 | 3.55 | 0.74 | 31.49% | 68 | 172 | 23.51% |
| DE240426P00397500 | 4/24/2024 5:12 PM | 397.5 | 5.45 | 4.60 | 4.90 | 2.80 | 105.66% | 34 | 208 | 22.75% |
| DE240426P00400000 | 4/24/2024 7:45 PM | 400 | 6.00 | 6.20 | 6.70 | 0.50 | 9.09% | 57 | 239 | 23.27% |
| DE240426P00402500 | 4/24/2024 2:30 PM | 402.5 | 6.68 | 7.95 | 9.85 | -0.47 | -6.57% | 1 | 100 | 34.29% |
| DE240426P00405000 | 4/24/2024 7:17 PM | 405 | 10.80 | 10.10 | 10.95 | 2.99 | 38.28% | 50 | 137 | 25.03% |
| DE240426P00407500 | 4/22/2024 4:51 PM | 407.5 | 11.23 | 10.40 | 14.95 | 0.00 | 0.00% | 3 | 5 | 45.56% |
| DE240426P00410000 | 4/24/2024 5:47 PM | 410 | 14.69 | 11.10 | 17.00 | 2.77 | 23.24% | 56 | 69 | 45.87% |
| DE240426P00412500 | 4/12/2024 7:30 PM | 412.5 | 17.18 | 13.40 | 21.00 | 0.00 | 0.00% | 50 | 33 | 65.11% |
| DE240426P00415000 | 4/24/2024 1:59 PM | 415 | 17.88 | 15.80 | 20.80 | 4.15 | 30.23% | 10 | 60 | 37.50% |
Related Tickers
CAT Caterpillar Inc.
363.52
+0.07%
CNHI CNH Industrial N.V.
11.40
-1.55%
AGCO AGCO Corporation
118.69
+1.06%
PCAR PACCAR Inc
113.74
+0.37%
OSK Oshkosh Corporation
121.25
+0.65%
TEX Terex Corporation
60.64
-0.59%
NKLA Nikola Corporation
0.6200
-2.41%
MTW The Manitowoc Company, Inc.
13.07
+0.38%
ALG Alamo Group Inc.
204.20
-0.39%
LNN Lindsay Corporation
116.37
-2.18%