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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00360000 | 4/25/2024 1:59 PM | 2024-05-03 | 26.48 | 32.35 | 38.20 | 0.00 | 0.00% | 1 | 3 | 61.50% |
| DE240517C00360000 | 4/25/2024 5:44 PM | 2024-05-17 | 34.31 | 35.95 | 38.10 | 0.00 | 0.00% | 1 | 161 | 46.36% |
| DE240524C00360000 | 4/18/2024 2:42 PM | 2024-05-24 | 45.50 | 36.85 | 38.70 | 0.00 | 0.00% | - | 0 | 41.92% |
| DE240621C00360000 | 4/12/2024 3:26 PM | 2024-06-21 | 54.20 | 38.85 | 41.50 | 0.00 | 0.00% | 1 | 371 | 35.54% |
| DE240920C00360000 | 4/4/2024 7:51 PM | 2024-09-20 | 63.75 | 49.10 | 51.50 | 0.00 | 0.00% | 2 | 194 | 33.88% |
| DE250117C00360000 | 4/19/2024 3:45 PM | 2025-01-17 | 68.20 | 60.10 | 61.65 | 0.00 | 0.00% | 1 | 174 | 33.66% |
| DE250620C00360000 | 3/27/2024 3:25 PM | 2025-06-20 | 83.15 | 69.90 | 72.35 | 0.00 | 0.00% | 5 | 47 | 33.77% |
| DE260116C00360000 | 4/4/2024 5:04 PM | 2026-01-16 | 98.58 | 81.50 | 86.00 | 0.00 | 0.00% | 1 | 12 | 34.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00360000 | 4/26/2024 4:26 PM | 2024-05-03 | 0.10 | 0.01 | 4.70 | -0.15 | -60.00% | 8 | 45 | 65.36% |
| DE240510P00360000 | 4/26/2024 5:48 PM | 2024-05-10 | 0.30 | 0.08 | 0.39 | -0.69 | -69.70% | 2 | 23 | 28.05% |
| DE240517P00360000 | 4/26/2024 7:52 PM | 2024-05-17 | 1.66 | 1.72 | 1.89 | -0.98 | -37.12% | 11 | 360 | 33.40% |
| DE240524P00360000 | 4/26/2024 7:54 PM | 2024-05-24 | 2.31 | 2.29 | 2.85 | -1.29 | -35.83% | 2 | 14 | 32.86% |
| DE240531P00360000 | 4/24/2024 7:03 PM | 2024-05-31 | 3.10 | 2.00 | 3.25 | 0.00 | 0.00% | 1 | 11 | 30.68% |
| DE240621P00360000 | 4/26/2024 7:27 PM | 2024-06-21 | 3.95 | 4.10 | 4.30 | -1.05 | -21.00% | 16 | 932 | 26.82% |
| DE240920P00360000 | 4/26/2024 6:50 PM | 2024-09-20 | 10.00 | 10.15 | 10.55 | -2.35 | -19.03% | 1 | 316 | 24.84% |
| DE250117P00360000 | 4/25/2024 2:12 PM | 2025-01-17 | 20.05 | 17.10 | 17.65 | 0.00 | 0.00% | 1 | 540 | 24.71% |
| DE250321P00360000 | 4/1/2024 5:00 PM | 2025-03-21 | 20.35 | 19.55 | 20.65 | 3.30 | 19.35% | 1 | 52 | 24.51% |
| DE250620P00360000 | 4/19/2024 5:20 PM | 2025-06-20 | 23.95 | 23.25 | 24.50 | 0.00 | 0.00% | 47 | 202 | 24.27% |
| DE260116P00360000 | 4/19/2024 6:07 PM | 2026-01-16 | 30.30 | 26.70 | 31.60 | 0.00 | 0.00% | 1 | 41 | 23.63% |
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%
TEX Terex Corporation
59.59
-0.52%
OSK Oshkosh Corporation
117.66
-0.87%
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%