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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00390000 | 4/26/2024 4:43 PM | 2024-05-03 | 7.30 | 6.65 | 7.85 | -0.30 | -3.95% | 6 | 29 | 30.15% |
| DE240510C00390000 | 4/25/2024 3:11 PM | 2024-05-10 | 7.30 | 8.80 | 9.40 | 0.00 | 0.00% | 1 | 4 | 25.84% |
| DE240517C00390000 | 4/25/2024 7:55 PM | 2024-05-17 | 14.80 | 10.55 | 14.65 | 0.00 | 0.00% | 62 | 417 | 35.32% |
| DE240524C00390000 | 4/25/2024 4:58 PM | 2024-05-24 | 14.35 | 13.65 | 16.55 | 0.00 | 0.00% | 2 | 8 | 34.89% |
| DE240531C00390000 | 4/25/2024 5:07 PM | 2024-05-31 | 15.09 | 15.75 | 16.90 | 0.00 | 0.00% | 2 | 3 | 31.83% |
| DE240621C00390000 | 4/26/2024 4:15 PM | 2024-06-21 | 18.80 | 19.15 | 19.50 | 0.00 | 0.00% | 5 | 578 | 29.33% |
| DE240920C00390000 | 4/25/2024 4:58 PM | 2024-09-20 | 31.65 | 30.25 | 31.05 | 2.30 | 7.84% | 1 | 134 | 29.74% |
| DE250117C00390000 | 4/25/2024 4:01 PM | 2025-01-17 | 40.58 | 38.70 | 43.00 | 0.00 | 0.00% | 1 | 206 | 31.11% |
| DE250321C00390000 | 4/19/2024 2:48 PM | 2025-03-21 | 55.20 | 47.35 | 49.60 | 0.00 | 0.00% | 2 | 1 | 32.47% |
| DE250620C00390000 | 4/17/2024 3:55 PM | 2025-06-20 | 57.25 | 53.85 | 56.75 | 0.00 | 0.00% | 6 | 31 | 33.05% |
| DE260116C00390000 | 4/25/2024 3:41 PM | 2026-01-16 | 65.90 | 66.70 | 70.75 | 0.00 | 0.00% | 1 | 27 | 33.94% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00390000 | 4/26/2024 7:49 PM | 2024-05-03 | 2.47 | 2.68 | 3.95 | -1.16 | -31.96% | 26 | 118 | 27.22% |
| DE240510P00390000 | 4/26/2024 6:45 PM | 2024-05-10 | 4.20 | 4.55 | 4.85 | -0.95 | -18.45% | 26 | 57 | 21.63% |
| DE240517P00390000 | 4/26/2024 7:01 PM | 2024-05-17 | 8.55 | 9.25 | 9.70 | -2.15 | -20.09% | 41 | 674 | 30.87% |
| DE240524P00390000 | 4/26/2024 2:51 PM | 2024-05-24 | 11.17 | 10.10 | 10.65 | -0.58 | -4.94% | 1 | 8 | 28.82% |
| DE240531P00390000 | 4/26/2024 4:20 PM | 2024-05-31 | 11.08 | 10.30 | 12.30 | -1.72 | -13.44% | 6 | 24 | 29.16% |
| DE240621P00390000 | 4/26/2024 7:51 PM | 2024-06-21 | 12.34 | 12.75 | 13.00 | -0.92 | -6.94% | 32 | 358 | 24.09% |
| DE240920P00390000 | 4/26/2024 4:25 PM | 2024-09-20 | 20.06 | 20.20 | 20.85 | -2.29 | -10.25% | 27 | 191 | 22.77% |
| DE250117P00390000 | 4/26/2024 5:19 PM | 2025-01-17 | 27.80 | 27.65 | 29.70 | -3.10 | -10.03% | 10 | 567 | 23.59% |
| DE250321P00390000 | 4/25/2024 7:02 PM | 2025-03-21 | 32.00 | 30.50 | 31.60 | 0.00 | 0.00% | 2 | 6 | 22.50% |
| DE250620P00390000 | 4/24/2024 5:55 PM | 2025-06-20 | 36.50 | 34.10 | 35.95 | 0.00 | 0.00% | 1 | 633 | 22.52% |
| DE260116P00390000 | 4/26/2024 7:37 PM | 2026-01-16 | 41.25 | 41.15 | 42.65 | -2.05 | -4.73% | 50 | 81 | 21.69% |
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%