DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200124C001500002020-01-23 12:30PM EST150.0019.8019.7021.30-1.45-6.82%2000.00%
DE200124C001525002019-12-16 12:06AM EST152.5021.5020.7024.850.00--0299.61%
DE200124C001600002020-01-03 3:52PM EST160.0016.199.8511.200.00-3000.00%
DE200124C001625002019-12-10 11:32AM EST162.508.8510.6512.850.00-20164.70%
DE200124C001650002020-01-22 11:06AM EST165.006.805.456.150.00-200.00%
DE200124C001675002020-01-23 10:14AM EST167.502.692.502.62-5.41-66.79%200.00%
DE200124C001700002020-01-22 1:51PM EST170.002.271.791.89-2.36-50.97%1200.00%
DE200124C001725002020-01-22 3:54PM EST172.500.520.500.55-0.93-64.14%300020.85%
DE200124C001750002020-01-22 3:26PM EST175.000.070.070.11-0.36-83.72%102025.39%
DE200124C001775002020-01-22 11:15AM EST177.500.030.010.010.00-99026.56%
DE200124C001800002020-01-22 9:48AM EST180.000.020.250.02-0.01-33.33%499055.66%
DE200124C001825002020-01-21 1:40PM EST182.500.020.050.030.00-31055.47%
DE200124C001850002020-01-13 2:15PM EST185.000.090.000.030.00-16057.81%
DE200124C001875002020-01-13 2:53PM EST187.500.030.000.040.00-44069.53%
DE200124C001900002020-01-08 3:47PM EST190.000.160.000.030.00-24076.56%
DE200124C001925002020-01-13 10:25AM EST192.500.040.000.030.00--084.38%
DE200124C001950002020-01-07 11:10AM EST195.000.090.000.030.00--093.75%
DE200124C001975002020-01-07 11:14AM EST197.500.080.000.090.00--0116.41%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200124P001400002020-01-03 10:00AM EST140.000.020.000.060.00-12160.94%
DE200124P001430002019-12-10 11:08AM EST143.000.500.000.090.00-1000153.13%
DE200124P001450002020-01-15 10:58AM EST145.000.010.000.040.00-30129.69%
DE200124P001490002020-01-14 3:13PM EST149.000.010.000.040.00-80110.94%
DE200124P001500002020-01-03 12:25PM EST150.000.180.000.050.00-50109.38%
DE200124P001525002020-01-21 9:30AM EST152.500.010.000.100.00-530107.03%
DE200124P001550002020-01-16 9:55AM EST155.000.060.000.030.00-2081.25%
DE200124P001575002020-01-16 12:46PM EST157.500.030.000.030.00-1069.53%
DE200124P001600002020-01-17 10:57AM EST160.000.030.020.030.00-4062.50%
DE200124P001625002020-01-22 2:44PM EST162.500.040.020.04+0.01+33.33%8052.34%
DE200124P001650002020-01-22 2:23PM EST165.000.090.070.13+0.01+12.50%1052.73%
DE200124P001675002020-01-23 1:05PM EST167.500.210.180.22-0.04-16.00%71043.16%
DE200124P001700002020-01-22 3:57PM EST170.000.610.610.67+0.20+48.78%183041.36%
DE200124P001725002020-01-23 11:47AM EST172.503.502.692.81+1.71+95.53%135070.17%
DE200124P001750002020-01-22 3:36PM EST175.004.174.004.850.00-36074.66%
DE200124P001775002020-01-22 10:58AM EST177.505.456.206.50+0.67+14.02%5077.78%
DE200124P001800002020-01-22 11:26AM EST180.008.708.9510.100.00-70121.88%
DE200124P001825002020-01-21 11:04AM EST182.508.2511.2512.300.00-20131.84%
DE200124P001850002020-01-17 10:20AM EST185.008.2513.7514.800.00--0149.51%
DE200124P001975002020-01-13 12:06AM EST197.5021.3023.9027.750.00---166.21%