DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200619C000900002020-02-26 3:36PM EST90.0077.2064.5068.200.00-11271.56%
DE200619C001000002020-02-28 11:09AM EST100.0054.5055.1059.20-17.50-24.31%2268.32%
DE200619C001050002019-09-04 10:39AM EST105.0048.5557.3059.850.00-1087.74%
DE200619C001100002020-01-31 2:53PM EST110.0046.6545.9049.25-2.55-5.18%3357.24%
DE200619C001150002019-06-07 9:57AM EST115.0037.5050.2553.000.00--387.33%
DE200619C001200002020-01-31 3:31PM EST120.0039.0538.2540.400.00-52452.66%
DE200619C001250002020-02-25 12:41PM EST125.0043.6332.7036.000.00-11549.89%
DE200619C001300002020-02-28 9:50AM EST130.0030.6529.0531.55-7.30-19.24%3646.56%
DE200619C001350002020-02-21 9:40AM EST135.0045.9025.7527.350.00-1743.90%
DE200619C001400002020-02-25 3:26PM EST140.0023.0022.4023.75-6.60-22.30%42542.85%
DE200619C001450002020-02-12 9:55AM EST145.0030.0018.8520.100.00-203140.91%
DE200619C001500002020-02-28 3:03PM EST150.0015.4515.7517.40-7.29-32.06%87041.19%
DE200619C001550002020-02-28 3:19PM EST155.0013.0512.8014.30-9.55-42.26%506939.44%
DE200619C001600002020-02-28 12:44PM EST160.0010.1510.2512.10-2.28-18.34%117139.50%
DE200619C001650002020-02-28 10:10AM EST165.007.958.008.90-3.55-30.87%1240235.84%
DE200619C001700002020-02-28 12:02PM EST170.005.956.108.25-1.70-22.22%61,50638.85%
DE200619C001750002020-02-28 10:54AM EST175.004.004.456.45-2.85-41.61%1965637.71%
DE200619C001800002020-02-28 12:44PM EST180.003.403.254.05-1.46-30.04%51,08533.52%
DE200619C001850002020-02-27 2:13PM EST185.002.252.293.95-0.95-29.69%51,37236.60%
DE200619C001900002020-02-28 1:44PM EST190.001.701.593.50-0.73-30.04%541738.04%
DE200619C001950002020-02-25 12:45PM EST195.001.340.751.59-0.51-27.57%151,45432.00%
DE200619C002000002020-02-28 1:45PM EST200.000.810.751.21-0.11-11.96%193832.15%
DE200619C002100002020-02-25 3:02PM EST210.000.500.240.690.00-1056532.42%
DE200619C002200002020-02-21 1:53PM EST220.000.160.060.230.00-19230.03%
DE200619C002300002020-02-26 9:39AM EST230.000.060.000.200.00-517332.57%
DE200619C002400002020-02-26 9:40AM EST240.000.020.000.780.00-845744.31%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200619P000700002020-02-10 9:30AM EST70.000.030.010.490.00-27468.95%
DE200619P000750002020-02-25 1:47PM EST75.000.160.240.59+0.06+60.00%108368.75%
DE200619P000800002020-02-24 2:51PM EST80.000.270.360.70+0.18+200.00%385966.06%
DE200619P000850002020-02-24 12:18PM EST85.000.140.490.860.00-84263.53%
DE200619P000900002020-02-14 3:38PM EST90.000.300.691.050.00-49061.38%
DE200619P000950002020-02-27 2:01PM EST95.000.430.814.500.00-22773.90%
DE200619P001000002020-02-25 1:19PM EST100.001.611.094.50+1.11+222.00%9010868.90%
DE200619P001050002019-12-23 2:25PM EST105.000.380.260.320.00-3038.43%
DE200619P001100002020-02-27 3:44PM EST110.002.001.832.28+0.88+78.57%104552.37%
DE200619P001150002020-02-21 1:38PM EST115.002.502.203.35+1.45+138.10%1017351.87%
DE200619P001200002020-02-28 3:42PM EST120.003.602.294.35+2.27+170.68%3214654.82%
DE200619P001250002020-02-28 1:47PM EST125.004.153.555.05+2.08+100.48%176052.28%
DE200619P001300002020-02-28 3:43PM EST130.005.503.656.05+2.94+114.84%860350.56%
DE200619P001350002020-02-28 2:54PM EST135.005.704.757.15+2.40+72.73%2761048.65%
DE200619P001400002020-02-28 2:54PM EST140.006.955.957.40+2.90+71.60%441143.31%
DE200619P001450002020-02-28 3:03PM EST145.009.657.309.45+3.65+60.83%7533343.57%
DE200619P001500002020-02-28 3:01PM EST150.0011.639.0010.70+4.71+68.06%6642,15540.55%
DE200619P001550002020-02-28 3:03PM EST155.0012.8511.2513.95+4.10+46.86%361042.76%
DE200619P001600002020-02-28 10:47AM EST160.0015.8013.8015.15+5.05+46.98%2521,20338.16%
DE200619P001650002020-02-28 10:22AM EST165.0018.2916.6517.90+5.34+41.24%121,16237.26%
DE200619P001700002020-02-28 10:10AM EST170.0020.4019.8022.35+5.30+35.10%612,06840.61%
DE200619P001750002020-02-28 2:24PM EST175.0025.0022.1526.00+8.25+49.25%1579640.96%
DE200619P001800002020-02-25 3:55PM EST180.0027.1826.9529.85+8.88+48.52%1524541.32%
DE200619P001850002020-02-27 12:06PM EST185.0022.7530.2032.500.00-12136.73%
DE200619P001900002020-02-21 10:35AM EST190.0016.0034.5036.800.00-104537.17%
DE200619P001950002020-02-26 3:45PM EST195.0029.7939.1041.300.00-16837.95%
DE200619P002000002020-02-21 9:33AM EST200.0037.9043.2047.200.00-12344.66%
DE200619P002200002019-12-02 9:31AM EST220.0054.5044.8048.050.00-100.00%