NYSE - Delayed Quote • USD
Deere & Company (DE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 3/21/2024 1:48 PM | 2024-05-03 | 47.50 | 47.70 | 55.05 | 0.00 | 0.00% | - | 3 | 124.74% |
| DE240517C00350000 | 4/12/2024 7:36 PM | 2024-05-17 | 51.00 | 44.40 | 49.95 | 0.00 | 0.00% | 2 | 19 | 50.99% |
| DE240621C00350000 | 4/22/2024 1:33 PM | 2024-06-21 | 50.30 | 47.50 | 50.20 | 0.00 | 0.00% | 1 | 119 | 38.46% |
| DE240920C00350000 | 4/16/2024 5:49 PM | 2024-09-20 | 60.00 | 57.25 | 60.40 | 0.00 | 0.00% | 5 | 24 | 36.90% |
| DE250117C00350000 | 4/5/2024 4:23 PM | 2025-01-17 | 81.15 | 66.95 | 68.85 | 0.00 | 0.00% | 1 | 168 | 34.84% |
| DE250620C00350000 | 4/17/2024 4:09 PM | 2025-06-20 | 80.50 | 78.00 | 82.60 | 0.00 | 0.00% | 1 | 44 | 37.03% |
| DE260116C00350000 | 4/26/2024 6:48 PM | 2026-01-16 | 91.50 | 86.00 | 92.45 | -11.10 | -10.82% | 2 | 24 | 35.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00350000 | 4/25/2024 4:41 PM | 2024-05-03 | 0.19 | 0.00 | 0.30 | 0.00 | 0.00% | 30 | 50 | 49.37% |
| DE240510P00350000 | 4/25/2024 1:30 PM | 2024-05-10 | 1.58 | 0.02 | 0.35 | 0.00 | 0.00% | 3 | 16 | 34.47% |
| DE240517P00350000 | 4/26/2024 7:21 PM | 2024-05-17 | 0.94 | 0.89 | 1.22 | -0.61 | -39.35% | 16 | 320 | 36.27% |
| DE240524P00350000 | 4/22/2024 4:12 PM | 2024-05-24 | 1.82 | 1.22 | 1.59 | 0.00 | 0.00% | 2 | 5 | 33.44% |
| DE240621P00350000 | 4/26/2024 7:49 PM | 2024-06-21 | 2.65 | 2.71 | 2.87 | -0.50 | -15.87% | 12 | 1,305 | 27.88% |
| DE240920P00350000 | 4/25/2024 4:08 PM | 2024-09-20 | 9.02 | 7.85 | 8.30 | 0.00 | 0.00% | 2 | 367 | 25.65% |
| DE241220P00350000 | 4/19/2024 5:58 PM | 2024-12-20 | 13.00 | 13.00 | 13.60 | 0.00 | 0.00% | 1 | 1 | 25.60% |
| DE250117P00350000 | 4/26/2024 4:15 PM | 2025-01-17 | 14.75 | 14.35 | 15.75 | -0.05 | -0.34% | 2 | 919 | 26.20% |
| DE250321P00350000 | 4/12/2024 4:24 PM | 2025-03-21 | 16.20 | 16.65 | 17.75 | 0.00 | 0.00% | 1 | 5 | 25.18% |
| DE250620P00350000 | 4/19/2024 5:09 PM | 2025-06-20 | 21.00 | 20.45 | 21.50 | 0.00 | 0.00% | 51 | 139 | 24.94% |
| DE260116P00350000 | 4/24/2024 5:57 PM | 2026-01-16 | 27.45 | 25.85 | 27.65 | 0.00 | 0.00% | 11 | 130 | 23.83% |
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%
TWI Titan International, Inc.
11.55
+0.35%