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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00420000 | 4/26/2024 7:42 PM | 2024-05-03 | 0.29 | 0.03 | 0.82 | -0.24 | -45.28% | 4 | 63 | 35.23% |
| DE240510C00420000 | 4/26/2024 7:12 PM | 2024-05-10 | 0.59 | 0.38 | 1.36 | -0.07 | -10.61% | 31 | 119 | 28.64% |
| DE240517C00420000 | 4/26/2024 7:42 PM | 2024-05-17 | 3.28 | 2.59 | 3.35 | 0.24 | 7.89% | 33 | 762 | 31.81% |
| DE240524C00420000 | 4/26/2024 6:58 PM | 2024-05-24 | 4.35 | 3.55 | 4.20 | 1.53 | 54.26% | 3 | 15 | 30.20% |
| DE240531C00420000 | 4/26/2024 4:12 PM | 2024-05-31 | 3.96 | 4.20 | 4.90 | 0.37 | 10.31% | 1 | 11 | 28.87% |
| DE240621C00420000 | 4/26/2024 7:44 PM | 2024-06-21 | 6.85 | 6.40 | 6.80 | 0.22 | 3.32% | 25 | 1,144 | 26.60% |
| DE240920C00420000 | 4/26/2024 7:19 PM | 2024-09-20 | 17.00 | 16.40 | 16.80 | 0.00 | 0.00% | 8 | 327 | 27.38% |
| DE250117C00420000 | 4/26/2024 4:12 PM | 2025-01-17 | 26.90 | 27.05 | 28.00 | 1.40 | 5.49% | 6 | 362 | 28.90% |
| DE250321C00420000 | 4/12/2024 4:28 PM | 2025-03-21 | 39.75 | 32.40 | 34.65 | 0.00 | 0.00% | 3 | 15 | 30.48% |
| DE250620C00420000 | 4/25/2024 3:22 PM | 2025-06-20 | 39.17 | 39.40 | 41.70 | 0.00 | 0.00% | 1 | 67 | 31.17% |
| DE260116C00420000 | 4/25/2024 5:01 PM | 2026-01-16 | 51.75 | 52.25 | 54.50 | 0.00 | 0.00% | 1 | 33 | 31.66% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00420000 | 4/5/2024 5:09 PM | 2024-05-10 | 15.00 | 22.75 | 28.40 | 0.00 | 0.00% | 6 | 10 | 30.85% |
| DE240517P00420000 | 4/23/2024 2:42 PM | 2024-05-17 | 20.85 | 25.60 | 30.35 | 0.00 | 0.00% | 3 | 403 | 33.03% |
| DE240524P00420000 | 4/23/2024 7:18 PM | 2024-05-24 | 25.50 | 28.05 | 32.70 | 0.00 | 0.00% | 1 | 11 | 35.51% |
| DE240621P00420000 | 4/26/2024 3:06 PM | 2024-06-21 | 30.88 | 30.05 | 32.05 | -2.37 | -7.13% | 2 | 389 | 23.82% |
| DE240920P00420000 | 4/25/2024 3:05 PM | 2024-09-20 | 40.30 | 36.25 | 39.20 | 0.00 | 0.00% | 11 | 70 | 22.86% |
| DE241220P00420000 | 4/19/2024 4:54 PM | 2024-12-20 | 39.15 | 41.40 | 44.35 | 0.00 | 0.00% | 2 | 2 | 22.26% |
| DE250117P00420000 | 4/19/2024 4:38 PM | 2025-01-17 | 41.85 | 42.70 | 45.20 | 0.00 | 0.00% | 23 | 151 | 21.71% |
| DE250321P00420000 | 4/12/2024 4:22 PM | 2025-03-21 | 41.95 | 45.15 | 46.85 | 0.00 | 0.00% | 1 | 1 | 20.67% |
| DE250620P00420000 | 3/27/2024 3:46 PM | 2025-06-20 | 42.50 | 48.95 | 50.55 | 0.00 | 0.00% | 9 | 12 | 20.55% |
| DE260116P00420000 | 4/19/2024 3:05 PM | 2026-01-16 | 54.20 | 54.65 | 57.70 | 0.00 | 0.00% | 4 | 12 | 20.29% |
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%