NYSE - Nasdaq Real Time Price • USD
Deere & Company (DE)
As of 10:39 AM 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 | 60.50 | 68.45 | 0.00 | 0.00% | 1 | 1 | 71.68% |
| DE240426C00350000 | 4/19/2024 5:56 PM | 350 | 50.16 | 50.55 | 58.15 | 0.00 | 0.00% | 2 | 3 | 129.88% |
| DE240426C00360000 | 3/27/2024 5:21 PM | 360 | 48.43 | 40.55 | 48.00 | 0.00 | 0.00% | 1 | 2 | 110.35% |
| DE240426C00365000 | 4/22/2024 1:34 PM | 365 | 31.68 | 35.50 | 43.45 | 0.00 | 0.00% | 3 | 4 | 105.77% |
| DE240426C00370000 | 4/18/2024 3:01 PM | 370 | 31.50 | 30.80 | 38.50 | 0.00 | 0.00% | - | 3 | 96.98% |
| DE240426C00375000 | 4/22/2024 5:07 PM | 375 | 23.74 | 25.65 | 33.20 | 0.00 | 0.00% | 1 | 8 | 85.00% |
| DE240426C00380000 | 4/16/2024 6:15 PM | 380 | 17.51 | 20.65 | 28.30 | 0.00 | 0.00% | 2 | 23 | 76.44% |
| DE240426C00385000 | 4/22/2024 6:09 PM | 385 | 17.07 | 15.90 | 23.40 | 0.00 | 0.00% | 3 | 45 | 67.55% |
| DE240426C00387500 | 4/22/2024 3:57 PM | 387.5 | 10.78 | 15.35 | 20.80 | 0.00 | 0.00% | 1 | 14 | 61.84% |
| DE240426C00390000 | 4/22/2024 2:35 PM | 390 | 10.26 | 13.70 | 15.55 | 0.00 | 0.00% | 8 | 140 | 34.35% |
| DE240426C00392500 | 4/22/2024 1:34 PM | 392.5 | 5.40 | 11.60 | 13.00 | 0.00 | 0.00% | 5 | 40 | 29.79% |
| DE240426C00395000 | 4/23/2024 2:23 PM | 395 | 10.27 | 9.25 | 10.80 | 3.22 | 45.67% | 2 | 116 | 28.14% |
| DE240426C00397500 | 4/23/2024 1:55 PM | 397.5 | 8.05 | 7.40 | 8.75 | 0.80 | 11.03% | 31 | 142 | 26.88% |
| DE240426C00400000 | 4/23/2024 2:22 PM | 400 | 6.63 | 6.10 | 6.45 | 2.03 | 44.13% | 16 | 119 | 23.07% |
| DE240426C00402500 | 4/22/2024 6:44 PM | 402.5 | 3.90 | 4.75 | 5.25 | 0.00 | 0.00% | 26 | 81 | 25.21% |
| DE240426C00405000 | 4/23/2024 2:12 PM | 405 | 3.53 | 3.20 | 3.55 | 0.73 | 26.07% | 41 | 210 | 22.80% |
| DE240426C00407500 | 4/23/2024 2:22 PM | 407.5 | 2.47 | 2.25 | 2.58 | 1.00 | 68.03% | 11 | 74 | 23.28% |
| DE240426C00410000 | 4/23/2024 2:04 PM | 410 | 1.74 | 1.53 | 1.74 | 0.64 | 58.18% | 14 | 147 | 23.10% |
| DE240426C00412500 | 4/23/2024 2:14 PM | 412.5 | 0.95 | 0.90 | 1.20 | 0.25 | 35.71% | 8 | 84 | 23.58% |
| DE240426C00415000 | 4/23/2024 2:11 PM | 415 | 0.64 | 0.61 | 0.77 | 0.29 | 82.86% | 17 | 239 | 23.63% |
| DE240426C00417500 | 4/22/2024 7:49 PM | 417.5 | 0.25 | 0.28 | 0.61 | 0.00 | 0.00% | 72 | 89 | 25.39% |
| DE240426C00420000 | 4/23/2024 2:21 PM | 420 | 0.36 | 0.21 | 0.36 | 0.17 | 89.47% | 4 | 251 | 25.10% |
| DE240426C00422500 | 4/22/2024 6:59 PM | 422.5 | 0.15 | 0.10 | 0.72 | 0.00 | 0.00% | 1 | 4 | 33.33% |
| DE240426C00425000 | 4/22/2024 5:28 PM | 425 | 0.02 | 0.04 | 0.17 | 0.00 | 0.00% | 4 | 50 | 26.56% |
| DE240426C00430000 | 4/19/2024 7:38 PM | 430 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 94 | 29.00% |
| DE240426C00435000 | 4/15/2024 2:54 PM | 435 | 0.18 | 0.00 | 0.84 | 0.00 | 0.00% | 1 | 10 | 50.39% |
| DE240426C00440000 | 4/22/2024 7:06 PM | 440 | 0.03 | 0.00 | 1.06 | 0.00 | 0.00% | 2 | 22 | 50.68% |
| DE240426C00445000 | 4/12/2024 4:54 PM | 445 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 38.48% |
| DE240426C00450000 | 3/22/2024 7:33 PM | 450 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 65.53% |
| DE240426C00460000 | 3/25/2024 5:18 PM | 460 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 7 | 75.78% |
| DE240426C00465000 | 3/13/2024 2:23 PM | 465 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 80.71% |
| DE240426C00470000 | 3/12/2024 4:52 PM | 470 | 0.25 | 0.00 | 2.55 | 0.00 | 0.00% | - | 1 | 95.70% |
| DE240426C00480000 | 3/28/2024 3:04 PM | 480 | 0.29 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 94.87% |
| 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 | 281.40% |
| DE240426P00260000 | 3/22/2024 7:14 PM | 260 | 0.39 | 0.00 | 3.80 | 0.00 | 0.00% | 2 | 1 | 259.13% |
| DE240426P00315000 | 4/17/2024 3:40 PM | 315 | 0.22 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1 | 87.11% |
| DE240426P00325000 | 4/10/2024 1:30 PM | 325 | 2.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 150.49% |
| DE240426P00330000 | 4/16/2024 5:21 PM | 330 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 112.84% |
| DE240426P00335000 | 4/22/2024 3:11 PM | 335 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 21 | 23 | 75.00% |
| DE240426P00340000 | 4/17/2024 2:21 PM | 340 | 0.77 | 0.00 | 1.29 | 0.00 | 0.00% | 20 | 33 | 96.14% |
| DE240426P00342500 | 4/17/2024 3:27 PM | 342.5 | 0.09 | 0.00 | 1.30 | 0.00 | 0.00% | - | 23 | 92.92% |
| DE240426P00345000 | 4/19/2024 5:05 PM | 345 | 0.02 | 0.00 | 1.31 | 0.00 | 0.00% | 1 | 17 | 89.70% |
| DE240426P00350000 | 4/22/2024 5:25 PM | 350 | 0.09 | 0.00 | 1.29 | 0.00 | 0.00% | 4 | 55 | 82.76% |
| DE240426P00355000 | 4/22/2024 5:25 PM | 355 | 0.11 | 0.00 | 1.47 | 0.00 | 0.00% | 2 | 23 | 78.17% |
| DE240426P00360000 | 4/18/2024 7:56 PM | 360 | 0.26 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 17 | 69.53% |
| DE240426P00362500 | 4/16/2024 3:43 PM | 362.5 | 0.65 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 66.21% |
| DE240426P00365000 | 4/22/2024 2:42 PM | 365 | 0.11 | 0.00 | 1.28 | 0.00 | 0.00% | 21 | 97 | 62.65% |
| DE240426P00370000 | 4/22/2024 7:55 PM | 370 | 0.16 | 0.00 | 0.14 | 0.00 | 0.00% | 102 | 861 | 42.19% |
| DE240426P00372500 | 4/22/2024 3:52 PM | 372.5 | 0.24 | 0.05 | 1.15 | 0.00 | 0.00% | 4 | 16 | 51.86% |
| DE240426P00375000 | 4/22/2024 6:14 PM | 375 | 0.18 | 0.05 | 0.52 | 0.00 | 0.00% | 152 | 228 | 46.97% |
| DE240426P00377500 | 4/22/2024 6:42 PM | 377.5 | 0.22 | 0.04 | 1.50 | 0.00 | 0.00% | 33 | 69 | 57.72% |
| DE240426P00380000 | 4/23/2024 2:23 PM | 380 | 0.15 | 0.08 | 0.20 | -0.18 | -48.65% | 50 | 1,107 | 33.20% |
| DE240426P00382500 | 4/23/2024 2:05 PM | 382.5 | 0.15 | 0.01 | 0.47 | -0.24 | -61.54% | 1 | 126 | 36.18% |
| DE240426P00385000 | 4/22/2024 7:48 PM | 385 | 0.19 | 0.16 | 0.36 | -0.40 | -40.40% | 23 | 356 | 30.91% |
| DE240426P00387500 | 4/23/2024 1:47 PM | 387.5 | 0.55 | 0.27 | 0.36 | -0.21 | -27.63% | 11 | 37 | 27.69% |
| DE240426P00390000 | 4/23/2024 2:22 PM | 390 | 0.45 | 0.40 | 0.55 | -0.90 | -66.67% | 8 | 191 | 27.25% |
| DE240426P00392500 | 4/23/2024 2:10 PM | 392.5 | 0.70 | 0.63 | 1.10 | -1.19 | -62.96% | 6 | 92 | 29.54% |
| DE240426P00395000 | 4/23/2024 2:22 PM | 395 | 1.14 | 0.86 | 1.21 | -1.40 | -55.12% | 14 | 117 | 26.34% |
| DE240426P00397500 | 4/23/2024 2:12 PM | 397.5 | 1.47 | 1.41 | 1.61 | -1.98 | -57.39% | 5 | 190 | 24.95% |
| DE240426P00400000 | 4/23/2024 1:50 PM | 400 | 2.19 | 2.10 | 2.36 | -2.16 | -49.66% | 8 | 217 | 24.94% |
| DE240426P00402500 | 4/23/2024 1:56 PM | 402.5 | 3.20 | 2.96 | 3.45 | -1.65 | -34.02% | 4 | 91 | 25.66% |
| DE240426P00405000 | 4/23/2024 2:17 PM | 405 | 4.15 | 4.05 | 4.60 | -6.60 | -61.40% | 5 | 145 | 25.33% |
| DE240426P00407500 | 4/22/2024 4:51 PM | 407.5 | 11.23 | 5.45 | 6.05 | 0.00 | 0.00% | 3 | 5 | 25.42% |
| DE240426P00410000 | 4/23/2024 1:53 PM | 410 | 7.44 | 6.90 | 7.55 | -2.14 | -22.34% | 1 | 77 | 24.38% |
| DE240426P00412500 | 4/12/2024 7:30 PM | 412.5 | 17.18 | 8.40 | 11.05 | 0.00 | 0.00% | 50 | 33 | 36.07% |
| DE240426P00415000 | 4/22/2024 6:23 PM | 415 | 13.73 | 10.85 | 12.05 | 0.00 | 0.00% | 1 | 60 | 29.57% |
Related Tickers
CAT Caterpillar Inc.
364.63
+1.96%
CNHI CNH Industrial N.V.
11.65
+1.26%
AGCO AGCO Corporation
121.11
+1.63%
PCAR PACCAR Inc
113.18
+0.53%
OSK Oshkosh Corporation
121.50
+1.60%
TEX Terex Corporation
62.15
+2.34%
NKLA Nikola Corporation
0.6461
+2.47%
ALG Alamo Group Inc.
207.95
+1.63%
KUBTY Kubota Corporation
80.35
+2.08%
LNN Lindsay Corporation
118.23
+1.21%