NYSE - Nasdaq Real Time Price • USD
Deere & Company (DE)
At close: April 18 at 4:00 PM EDT
Pre-Market: 7:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419C00300000 | 3/22/2024 3:56 PM | 300 | 100.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DE240419C00320000 | 3/21/2024 3:34 PM | 320 | 79.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DE240419C00330000 | 4/10/2024 4:19 PM | 330 | 82.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| DE240419C00340000 | 4/4/2024 4:06 PM | 340 | 73.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| DE240419C00350000 | 4/17/2024 7:33 PM | 350 | 46.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 94 | 0.00% |
| DE240419C00360000 | 4/18/2024 2:06 PM | 360 | 40.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 384 | 0.00% |
| DE240419C00362500 | 3/28/2024 2:22 PM | 362.5 | 49.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| DE240419C00365000 | 4/15/2024 2:46 PM | 365 | 35.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| DE240419C00367500 | 4/15/2024 1:49 PM | 367.5 | 36.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DE240419C00370000 | 4/18/2024 4:47 PM | 370 | 29.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 566 | 0.00% |
| DE240419C00372500 | 3/26/2024 2:24 PM | 372.5 | 25.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| DE240419C00375000 | 4/17/2024 3:12 PM | 375 | 21.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| DE240419C00377500 | 4/8/2024 3:46 PM | 377.5 | 35.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| DE240419C00380000 | 4/18/2024 7:59 PM | 380 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 1,033 | 0.00% |
| DE240419C00382500 | 3/27/2024 1:38 PM | 382.5 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| DE240419C00385000 | 4/17/2024 7:08 PM | 385 | 10.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 73 | 0.00% |
| DE240419C00387500 | 4/16/2024 7:16 PM | 387.5 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 38 | 0.00% |
| DE240419C00390000 | 4/18/2024 7:47 PM | 390 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 356 | 0.00% |
| DE240419C00392500 | 4/18/2024 7:53 PM | 392.5 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 89 | 0.00% |
| DE240419C00395000 | 4/18/2024 6:00 PM | 395 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 64 | 0.00% |
| DE240419C00397500 | 4/18/2024 7:58 PM | 397.5 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 46 | 0.00% |
| DE240419C00400000 | 4/18/2024 7:47 PM | 400 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 591 | 0.00% |
| DE240419C00405000 | 4/18/2024 7:59 PM | 405 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 253 | 630 | 6.25% |
| DE240419C00410000 | 4/18/2024 7:59 PM | 410 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 718 | 12.50% |
| DE240419C00415000 | 4/18/2024 7:51 PM | 415 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 207 | 12.50% |
| DE240419C00420000 | 4/18/2024 5:15 PM | 420 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 725 | 25.00% |
| DE240419C00425000 | 4/17/2024 6:25 PM | 425 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 168 | 25.00% |
| DE240419C00430000 | 4/17/2024 6:25 PM | 430 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 118 | 25.00% |
| DE240419C00435000 | 4/17/2024 6:46 PM | 435 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 59 | 25.00% |
| DE240419C00440000 | 4/17/2024 5:27 PM | 440 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 80 | 50.00% |
| DE240419C00445000 | 4/18/2024 4:33 PM | 445 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| DE240419C00450000 | 4/18/2024 1:48 PM | 450 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 86 | 50.00% |
| DE240419C00455000 | 4/8/2024 7:34 PM | 455 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 23 | 50.00% |
| DE240419C00460000 | 3/5/2024 7:51 PM | 460 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 3 | 160.45% |
| DE240419C00490000 | 4/15/2024 7:04 PM | 490 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 21 | 50.00% |
| DE240419C00500000 | 3/25/2024 4:23 PM | 500 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 45 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419P00240000 | 4/15/2024 2:16 PM | 240 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 79 | 50.00% |
| DE240419P00250000 | 4/15/2024 7:20 PM | 250 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
| DE240419P00270000 | 3/13/2024 3:54 PM | 270 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | - | 33 | 396.48% |
| DE240419P00280000 | 3/13/2024 3:59 PM | 280 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 33 | 35 | 282.42% |
| DE240419P00290000 | 3/15/2024 5:02 PM | 290 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 281.64% |
| DE240419P00300000 | 4/15/2024 1:35 PM | 300 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 114 | 50.00% |
| DE240419P00310000 | 4/17/2024 4:13 PM | 310 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 116 | 50.00% |
| DE240419P00315000 | 4/2/2024 3:14 PM | 315 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
| DE240419P00320000 | 4/15/2024 2:24 PM | 320 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 152 | 50.00% |
| DE240419P00330000 | 4/16/2024 7:56 PM | 330 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 317 | 50.00% |
| DE240419P00335000 | 4/12/2024 3:15 PM | 335 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 66 | 50.00% |
| DE240419P00340000 | 4/18/2024 7:42 PM | 340 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 1,083 | 50.00% |
| DE240419P00345000 | 4/15/2024 1:36 PM | 345 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 50.00% |
| DE240419P00350000 | 4/18/2024 7:47 PM | 350 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 631 | 50.00% |
| DE240419P00355000 | 4/16/2024 4:08 PM | 355 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 23 | 50.00% |
| DE240419P00357500 | 3/28/2024 3:28 PM | 357.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| DE240419P00360000 | 4/18/2024 7:56 PM | 360 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 881 | 50.00% |
| DE240419P00362500 | 4/12/2024 5:21 PM | 362.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 13 | 50.00% |
| DE240419P00365000 | 4/15/2024 5:23 PM | 365 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 80 | 50.00% |
| DE240419P00367500 | 4/18/2024 2:01 PM | 367.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 25.00% |
| DE240419P00370000 | 4/18/2024 4:42 PM | 370 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 613 | 25.00% |
| DE240419P00372500 | 4/16/2024 2:40 PM | 372.5 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 25.00% |
| DE240419P00375000 | 4/18/2024 2:41 PM | 375 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 137 | 25.00% |
| DE240419P00377500 | 4/17/2024 4:55 PM | 377.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 67 | 25.00% |
| DE240419P00380000 | 4/18/2024 5:11 PM | 380 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 951 | 25.00% |
| DE240419P00382500 | 4/18/2024 5:08 PM | 382.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 148 | 25.00% |
| DE240419P00385000 | 4/18/2024 5:08 PM | 385 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 165 | 12.50% |
| DE240419P00387500 | 4/18/2024 4:29 PM | 387.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 92 | 12.50% |
| DE240419P00390000 | 4/18/2024 7:55 PM | 390 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 383 | 12.50% |
| DE240419P00392500 | 4/18/2024 6:16 PM | 392.5 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 578 | 12.50% |
| DE240419P00395000 | 4/18/2024 7:57 PM | 395 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 391 | 6.25% |
| DE240419P00397500 | 4/18/2024 7:59 PM | 397.5 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 175 | 3.13% |
| DE240419P00400000 | 4/18/2024 7:58 PM | 400 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 607 | 0.78% |
| DE240419P00405000 | 4/18/2024 7:03 PM | 405 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 770 | 0.00% |
| DE240419P00410000 | 4/18/2024 2:41 PM | 410 | 9.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 0.00% |
| DE240419P00415000 | 4/16/2024 2:49 PM | 415 | 24.42 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| DE240419P00420000 | 4/17/2024 7:26 PM | 420 | 21.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| DE240419P00425000 | 4/12/2024 5:23 PM | 425 | 26.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DE240419P00430000 | 3/28/2024 7:49 PM | 430 | 19.61 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
Related Tickers
CAT Caterpillar Inc.
357.93
-0.11%
AGCO AGCO Corporation
116.73
+0.42%
CNHI CNH Industrial N.V.
12.40
+0.32%
PCAR PACCAR Inc
113.76
-1.87%
OSK Oshkosh Corporation
117.66
-0.80%
TEX Terex Corporation
59.77
-1.55%
NKLA Nikola Corporation
0.6600
+2.58%
ALG Alamo Group Inc.
204.85
-0.85%
KUBTY Kubota Corporation
78.10
-3.15%
KMTUY Komatsu Ltd.
28.44
+1.28%