NYSE - Delayed Quote • USD
Deere & Company (DE)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 3/21/2024 1:48 PM | 350 | 47.50 | 47.70 | 55.05 | 0.00 | 0.00% | - | 3 | 115.49% |
| DE240503C00360000 | 4/25/2024 1:59 PM | 360 | 26.48 | 32.35 | 38.20 | 0.00 | 0.00% | 1 | 0 | 56.93% |
| DE240503C00365000 | 4/15/2024 1:42 PM | 365 | 40.17 | 26.80 | 33.35 | 0.00 | 0.00% | 1 | 0 | 72.41% |
| DE240503C00370000 | 4/15/2024 4:09 PM | 370 | 30.93 | 22.00 | 28.45 | 0.00 | 0.00% | 1 | 0 | 65.25% |
| DE240503C00387500 | 4/26/2024 2:04 PM | 387.5 | 11.00 | 8.10 | 10.40 | 2.90 | 35.80% | 1 | 0 | 32.95% |
| DE240503C00390000 | 4/26/2024 4:43 PM | 390 | 7.30 | 6.65 | 7.85 | -0.30 | -3.95% | 6 | 29 | 27.91% |
| DE240503C00392500 | 4/26/2024 7:23 PM | 392.5 | 6.14 | 5.10 | 5.45 | -0.41 | -6.26% | 50 | 0 | 23.15% |
| DE240503C00395000 | 4/26/2024 7:55 PM | 395 | 4.00 | 3.90 | 4.10 | -1.48 | -27.01% | 52 | 0 | 22.45% |
| DE240503C00397500 | 4/26/2024 7:23 PM | 397.5 | 3.65 | 2.82 | 3.10 | -0.30 | -7.59% | 42 | 41 | 22.46% |
| DE240503C00400000 | 4/26/2024 7:55 PM | 400 | 2.28 | 1.81 | 2.23 | -0.08 | -3.39% | 98 | 0 | 22.14% |
| DE240503C00402500 | 4/26/2024 7:08 PM | 402.5 | 2.03 | 1.28 | 1.57 | -0.27 | -11.74% | 34 | 0 | 21.99% |
| DE240503C00405000 | 4/26/2024 7:55 PM | 405 | 1.07 | 0.95 | 1.08 | -0.22 | -17.05% | 74 | 98 | 21.90% |
| DE240503C00407500 | 4/26/2024 4:52 PM | 407.5 | 0.81 | 0.53 | 0.74 | -0.19 | -19.00% | 9 | 13 | 22.00% |
| DE240503C00410000 | 4/26/2024 7:33 PM | 410 | 0.59 | 0.39 | 0.50 | -0.02 | -3.28% | 29 | 106 | 22.14% |
| DE240503C00412500 | 4/26/2024 6:51 PM | 412.5 | 0.38 | 0.26 | 0.44 | -0.06 | -13.64% | 23 | 0 | 23.78% |
| DE240503C00415000 | 4/26/2024 7:42 PM | 415 | 0.25 | 0.15 | 0.51 | 0.02 | 8.70% | 211 | 0 | 26.95% |
| DE240503C00417500 | 4/26/2024 4:27 PM | 417.5 | 0.16 | 0.05 | 1.50 | -0.19 | -54.29% | 10 | 0 | 39.09% |
| DE240503C00420000 | 4/26/2024 7:42 PM | 420 | 0.29 | 0.03 | 0.82 | -0.24 | -45.28% | 4 | 63 | 35.23% |
| DE240503C00425000 | 4/25/2024 5:42 PM | 425 | 0.12 | 0.01 | 0.15 | 0.03 | 33.33% | 1 | 0 | 28.47% |
| DE240503C00430000 | 4/26/2024 7:56 PM | 430 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 1 | 0 | 30.08% |
| DE240503C00435000 | 4/15/2024 5:13 PM | 435 | 0.38 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 8 | 33.40% |
| DE240503C00440000 | 4/24/2024 1:30 PM | 440 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 36.62% |
| DE240503C00445000 | 4/22/2024 2:25 PM | 445 | 0.06 | 0.00 | 0.09 | 0.00 | 0.00% | 20 | 0 | 39.26% |
| DE240503C00450000 | 4/9/2024 3:10 PM | 450 | 0.66 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 0 | 41.60% |
| DE240503C00455000 | 4/5/2024 4:08 PM | 455 | 0.45 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 0 | 44.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00315000 | 4/17/2024 2:07 PM | 315 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 119.26% |
| DE240503P00325000 | 3/25/2024 2:50 PM | 325 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 2 | 81.40% |
| DE240503P00330000 | 4/22/2024 2:25 PM | 330 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 21 | 50.59% |
| DE240503P00340000 | 4/17/2024 2:07 PM | 340 | 0.41 | 0.00 | 2.10 | 0.00 | 0.00% | 2 | 0 | 70.29% |
| DE240503P00345000 | 4/23/2024 6:06 PM | 345 | 0.05 | 0.00 | 2.82 | 0.00 | 0.00% | 6 | 12 | 69.48% |
| DE240503P00350000 | 4/25/2024 4:41 PM | 350 | 0.19 | 0.00 | 0.30 | 0.00 | 0.00% | 30 | 0 | 45.70% |
| DE240503P00355000 | 4/22/2024 7:06 PM | 355 | 0.05 | 0.02 | 1.07 | 0.00 | 0.00% | 2 | 7 | 53.74% |
| DE240503P00360000 | 4/26/2024 6:25 PM | 360 | 0.10 | 0.01 | 4.70 | -0.15 | -60.00% | 8 | 45 | 60.52% |
| DE240503P00365000 | 4/25/2024 4:54 PM | 365 | 0.38 | 0.02 | 2.14 | 0.00 | 0.00% | 1 | 21 | 52.22% |
| DE240503P00370000 | 4/26/2024 6:45 PM | 370 | 0.19 | 0.06 | 0.31 | -0.55 | -74.32% | 3 | 405 | 27.10% |
| DE240503P00375000 | 4/26/2024 5:20 PM | 375 | 0.32 | 0.26 | 0.42 | -1.27 | -79.87% | 93 | 0 | 23.83% |
| DE240503P00380000 | 4/26/2024 7:51 PM | 380 | 0.69 | 0.51 | 0.77 | -0.60 | -46.51% | 59 | 0 | 22.10% |
| DE240503P00382500 | 4/26/2024 7:55 PM | 382.5 | 1.55 | 0.94 | 1.35 | -0.76 | -32.90% | 51 | 0 | 23.38% |
| DE240503P00385000 | 4/26/2024 7:44 PM | 385 | 1.27 | 1.34 | 1.77 | -2.14 | -62.76% | 50 | 77 | 22.50% |
| DE240503P00387500 | 4/26/2024 7:58 PM | 387.5 | 1.96 | 1.98 | 2.47 | -2.38 | -54.84% | 697 | 0 | 22.43% |
| DE240503P00390000 | 4/26/2024 7:49 PM | 390 | 2.47 | 2.68 | 3.95 | -1.16 | -31.96% | 26 | 0 | 25.21% |
| DE240503P00392500 | 4/26/2024 7:57 PM | 392.5 | 3.77 | 3.85 | 4.10 | -1.26 | -25.05% | 26 | 0 | 20.75% |
| DE240503P00395000 | 4/26/2024 7:58 PM | 395 | 5.00 | 5.05 | 5.30 | -1.57 | -23.90% | 35 | 62 | 20.28% |
| DE240503P00397500 | 4/26/2024 7:04 PM | 397.5 | 5.55 | 6.50 | 6.80 | -3.65 | -39.67% | 17 | 0 | 20.17% |
| DE240503P00400000 | 4/26/2024 7:44 PM | 400 | 7.75 | 7.85 | 8.85 | -2.60 | -25.12% | 13 | 158 | 21.89% |
| DE240503P00402500 | 4/24/2024 4:05 PM | 402.5 | 10.81 | 9.65 | 12.35 | 0.00 | 0.00% | 9 | 22 | 30.96% |
| DE240503P00405000 | 4/26/2024 3:53 PM | 405 | 13.34 | 11.65 | 14.70 | -4.06 | -23.33% | 7 | 47 | 33.83% |
| DE240503P00410000 | 4/26/2024 1:57 PM | 410 | 16.27 | 14.65 | 20.40 | -5.89 | -26.58% | 2 | 42 | 44.69% |
| DE240503P00415000 | 4/25/2024 1:30 PM | 415 | 28.79 | 18.10 | 24.10 | 0.00 | 0.00% | 1 | 0 | 43.12% |
| DE240503P00425000 | 4/5/2024 2:45 PM | 425 | 18.61 | 27.40 | 33.50 | 0.00 | 0.00% | 1 | 1 | 49.66% |
Related Tickers
CAT Caterpillar Inc.
343.38
+1.59%
CNHI CNH Industrial N.V.
11.41
+0.26%
AGCO AGCO Corporation
116.61
-0.90%
PCAR PACCAR Inc
111.96
-0.59%
OSK Oshkosh Corporation
117.66
-0.87%
TEX Terex Corporation
59.59
-0.52%
NKLA Nikola Corporation
0.6434
+7.23%
MTW The Manitowoc Company, Inc.
12.64
-1.17%
WNC Wabash National Corporation
24.61
+2.54%
LNN Lindsay Corporation
116.24
-0.99%