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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00430000 | 4/26/2024 7:56 PM | 2024-05-03 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 1 | 59 | 30.08% |
| DE240510C00430000 | 4/26/2024 7:12 PM | 2024-05-10 | 0.19 | 0.15 | 0.36 | -0.44 | -69.84% | 35 | 35 | 26.32% |
| DE240517C00430000 | 4/26/2024 7:03 PM | 2024-05-17 | 1.70 | 1.28 | 1.74 | 0.31 | 22.30% | 10 | 301 | 31.10% |
| DE240524C00430000 | 4/25/2024 4:41 PM | 2024-05-24 | 2.05 | 1.87 | 2.46 | 0.00 | 0.00% | 3 | 6 | 29.95% |
| DE240531C00430000 | 4/25/2024 3:24 PM | 2024-05-31 | 2.24 | 2.23 | 3.05 | 0.00 | 0.00% | 2 | 2 | 28.77% |
| DE240621C00430000 | 4/26/2024 7:32 PM | 2024-06-21 | 4.48 | 4.05 | 4.50 | 0.48 | 12.00% | 2 | 885 | 26.23% |
| DE240920C00430000 | 4/26/2024 3:21 PM | 2024-09-20 | 12.40 | 12.95 | 13.40 | -0.75 | -5.70% | 1 | 483 | 26.91% |
| DE241220C00430000 | 4/19/2024 7:23 PM | 2024-12-20 | 26.60 | 21.65 | 22.25 | 0.00 | 0.00% | 4 | 2 | 28.57% |
| DE250117C00430000 | 4/26/2024 7:22 PM | 2025-01-17 | 24.05 | 23.10 | 24.95 | 1.40 | 6.18% | 42 | 342 | 29.10% |
| DE250321C00430000 | 4/26/2024 4:18 PM | 2025-03-21 | 28.55 | 28.40 | 30.30 | -6.37 | -18.24% | 2 | 1 | 29.83% |
| DE250620C00430000 | 4/25/2024 3:06 PM | 2025-06-20 | 34.20 | 35.05 | 37.15 | 0.00 | 0.00% | 3 | 49 | 30.51% |
| DE260116C00430000 | 4/11/2024 3:24 PM | 2026-01-16 | 58.14 | 48.25 | 50.05 | 0.00 | 0.00% | 1 | 21 | 31.18% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00430000 | 4/12/2024 3:00 PM | 2024-05-17 | 26.55 | 35.15 | 37.60 | 0.00 | 0.00% | 2 | 34 | 26.36% |
| DE240621P00430000 | 4/17/2024 7:54 PM | 2024-06-21 | 37.45 | 37.10 | 40.35 | 0.00 | 0.00% | 1 | 49 | 24.33% |
| DE240920P00430000 | 3/25/2024 4:26 PM | 2024-09-20 | 40.16 | 42.35 | 44.50 | 0.00 | 0.00% | 2 | 71 | 20.52% |
| DE250117P00430000 | 4/23/2024 4:04 PM | 2025-01-17 | 46.10 | 48.70 | 53.15 | 0.00 | 0.00% | 6 | 240 | 22.52% |
| DE250321P00430000 | 4/22/2024 6:47 PM | 2025-03-21 | 48.85 | 50.95 | 52.70 | 0.00 | 0.00% | 4 | 3 | 19.93% |
| DE250620P00430000 | 3/7/2024 8:14 PM | 2025-06-20 | 66.45 | 45.40 | 49.30 | 0.00 | 0.00% | - | 9 | 15.44% |
| DE260116P00430000 | 4/19/2024 3:05 PM | 2026-01-16 | 59.30 | 60.10 | 62.90 | 0.00 | 0.00% | 2 | 28 | 19.58% |
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%