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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00380000 | 4/26/2024 3:53 PM | 2024-05-03 | 14.11 | 13.30 | 15.85 | 14.11 | - | 1 | 0 | 37.11% |
| DE240510C00380000 | 4/26/2024 3:11 PM | 2024-05-10 | 15.43 | 14.90 | 16.90 | 15.43 | - | 2 | 0 | 29.71% |
| DE240517C00380000 | 4/26/2024 1:41 PM | 2024-05-17 | 20.40 | 20.00 | 22.35 | -0.10 | -0.49% | 3 | 1,232 | 40.83% |
| DE240524C00380000 | 4/17/2024 1:52 PM | 2024-05-24 | 25.93 | 20.95 | 22.45 | 0.00 | 0.00% | 1 | 3 | 35.39% |
| DE240621C00380000 | 4/25/2024 7:35 PM | 2024-06-21 | 24.80 | 25.40 | 25.80 | 0.00 | 0.00% | 21 | 431 | 30.70% |
| DE240920C00380000 | 4/25/2024 4:23 PM | 2024-09-20 | 35.35 | 33.60 | 37.45 | 0.00 | 0.00% | 2 | 236 | 31.12% |
| DE241220C00380000 | 4/25/2024 1:58 PM | 2024-12-20 | 41.40 | 44.95 | 47.10 | 41.40 | - | - | 1 | 32.33% |
| DE250117C00380000 | 4/18/2024 3:00 PM | 2025-01-17 | 54.60 | 45.85 | 48.70 | 0.00 | 0.00% | 2 | 474 | 31.81% |
| DE250321C00380000 | 4/19/2024 2:47 PM | 2025-03-21 | 61.15 | 52.55 | 54.90 | 0.00 | 0.00% | 2 | 1 | 32.91% |
| DE250620C00380000 | 4/25/2024 4:22 PM | 2025-06-20 | 59.22 | 59.50 | 63.55 | 0.00 | 0.00% | 15 | 33 | 34.45% |
| DE260116C00380000 | 4/25/2024 2:50 PM | 2026-01-16 | 69.75 | 71.20 | 75.45 | 0.00 | 0.00% | 2 | 238 | 34.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00380000 | 4/26/2024 7:56 PM | 2024-05-03 | 0.69 | 0.51 | 0.77 | -0.60 | -46.51% | 59 | 95 | 23.88% |
| DE240510P00380000 | 4/26/2024 7:55 PM | 2024-05-10 | 1.65 | 1.61 | 2.19 | -0.64 | -27.95% | 34 | 197 | 23.71% |
| DE240517P00380000 | 4/26/2024 7:47 PM | 2024-05-17 | 5.45 | 5.65 | 5.95 | -1.07 | -16.41% | 15 | 570 | 31.57% |
| DE240524P00380000 | 4/25/2024 5:59 PM | 2024-05-24 | 7.80 | 6.50 | 7.00 | 0.00 | 0.00% | 2 | 12 | 29.94% |
| DE240531P00380000 | 4/26/2024 4:11 PM | 2024-05-31 | 7.56 | 6.70 | 7.70 | -1.24 | -14.09% | 2 | 18 | 28.30% |
| DE240621P00380000 | 4/26/2024 2:06 PM | 2024-06-21 | 8.77 | 8.95 | 9.25 | -1.48 | -14.44% | 3 | 1,315 | 25.03% |
| DE240920P00380000 | 4/26/2024 7:34 PM | 2024-09-20 | 16.00 | 16.30 | 16.75 | -2.35 | -12.81% | 21 | 404 | 23.40% |
| DE241220P00380000 | 4/23/2024 7:33 PM | 2024-12-20 | 21.52 | 22.35 | 24.15 | 21.52 | - | - | 1 | 24.47% |
| DE250117P00380000 | 4/26/2024 5:54 PM | 2025-01-17 | 23.80 | 23.70 | 24.40 | -3.65 | -13.30% | 6 | 1,503 | 23.33% |
| DE250321P00380000 | 4/12/2024 4:25 PM | 2025-03-21 | 25.05 | 26.35 | 31.60 | 0.00 | 0.00% | 18 | 19 | 25.99% |
| DE250620P00380000 | 4/22/2024 4:44 PM | 2025-06-20 | 31.18 | 30.00 | 32.25 | 0.00 | 0.00% | 1 | 46 | 23.40% |
| DE260116P00380000 | 4/26/2024 7:49 PM | 2026-01-16 | 37.30 | 36.95 | 38.60 | 1.30 | 3.61% | 15 | 265 | 22.30% |
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%