NYSE - Delayed Quote • USD
Deere & Company (DE)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00410000 | 4/26/2024 7:33 PM | 2024-05-03 | 0.59 | 0.39 | 0.50 | -0.02 | -3.28% | 29 | 106 | 22.14% |
| DE240510C00410000 | 4/26/2024 7:06 PM | 2024-05-10 | 1.78 | 1.05 | 1.69 | 0.39 | 28.06% | 44 | 41 | 22.72% |
| DE240517C00410000 | 4/26/2024 7:55 PM | 2024-05-17 | 5.65 | 3.95 | 5.80 | -0.38 | -6.30% | 38 | 650 | 32.25% |
| DE240524C00410000 | 4/26/2024 7:18 PM | 2024-05-24 | 6.55 | 4.85 | 6.90 | 0.50 | 8.26% | 10 | 12 | 30.76% |
| DE240531C00410000 | 4/24/2024 6:53 PM | 2024-05-31 | 7.94 | 6.95 | 7.70 | 0.00 | 0.00% | 1 | 5 | 29.32% |
| DE240621C00410000 | 4/26/2024 5:19 PM | 2024-06-21 | 9.75 | 9.65 | 10.00 | -0.15 | -1.52% | 6 | 1,753 | 27.19% |
| DE240920C00410000 | 4/26/2024 4:13 PM | 2024-09-20 | 20.25 | 20.45 | 20.85 | 0.55 | 2.79% | 5 | 767 | 27.97% |
| DE241220C00410000 | 4/18/2024 5:49 PM | 2024-12-20 | 33.52 | 29.75 | 30.75 | 0.00 | 0.00% | - | 3 | 29.83% |
| DE250117C00410000 | 4/25/2024 3:02 PM | 2025-01-17 | 29.50 | 31.50 | 32.95 | 0.00 | 0.00% | 4 | 293 | 29.86% |
| DE250321C00410000 | 4/25/2024 6:02 PM | 2025-03-21 | 36.57 | 36.80 | 38.85 | 0.00 | 0.00% | 3 | 12 | 30.81% |
| DE250620C00410000 | 4/26/2024 4:23 PM | 2025-06-20 | 44.60 | 43.60 | 46.25 | 1.60 | 3.72% | 1 | 47 | 31.66% |
| DE260116C00410000 | 4/25/2024 3:45 PM | 2026-01-16 | 55.45 | 56.90 | 59.50 | 0.00 | 0.00% | 12 | 20 | 32.30% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00410000 | 4/26/2024 1:57 PM | 2024-05-03 | 16.27 | 14.65 | 20.40 | -5.89 | -26.58% | 2 | 42 | 44.69% |
| DE240510P00410000 | 4/22/2024 6:28 PM | 2024-05-10 | 12.40 | 16.65 | 17.75 | 0.00 | 0.00% | 1 | 14 | 19.51% |
| DE240517P00410000 | 4/26/2024 1:40 PM | 2024-05-17 | 24.40 | 19.75 | 22.30 | 1.87 | 8.30% | 3 | 196 | 31.75% |
| DE240524P00410000 | 4/25/2024 7:02 PM | 2024-05-24 | 23.00 | 20.80 | 22.60 | 0.00 | 0.00% | 10 | 24 | 28.28% |
| DE240621P00410000 | 4/25/2024 4:42 PM | 2024-06-21 | 25.95 | 23.30 | 23.80 | 0.00 | 0.00% | 26 | 279 | 22.17% |
| DE240920P00410000 | 4/25/2024 5:35 PM | 2024-09-20 | 32.65 | 30.20 | 30.90 | 0.00 | 0.00% | 11 | 141 | 21.22% |
| DE250117P00410000 | 4/11/2024 6:21 PM | 2025-01-17 | 29.41 | 37.10 | 39.60 | 0.00 | 0.00% | 11 | 274 | 22.38% |
| DE250321P00410000 | 4/9/2024 5:14 PM | 2025-03-21 | 32.95 | 39.50 | 41.30 | 0.00 | 0.00% | 70 | 156 | 21.27% |
| DE250620P00410000 | 4/4/2024 2:51 PM | 2025-06-20 | 36.26 | 42.90 | 45.60 | 0.00 | 0.00% | 5 | 31 | 21.40% |
| DE260116P00410000 | 4/1/2024 2:46 PM | 2026-01-16 | 45.10 | 49.45 | 52.50 | 0.00 | 0.00% | 5 | 13 | 20.83% |
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%