NYSE - Delayed Quote • USD
Deere & Company (DE)
At close: April 18 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419C00300000 | 3/22/2024 3:56 PM | 300 | 100.25 | 96.15 | 103.30 | 0.00 | 0.00% | 1 | 0 | 397.71% |
| DE240419C00320000 | 3/21/2024 3:34 PM | 320 | 79.00 | 76.00 | 83.20 | 0.00 | 0.00% | 2 | 0 | 323.49% |
| DE240419C00330000 | 4/10/2024 4:19 PM | 330 | 82.33 | 66.15 | 74.40 | 0.00 | 0.00% | 1 | 3 | 322.12% |
| DE240419C00340000 | 4/4/2024 4:06 PM | 340 | 73.00 | 56.00 | 63.95 | 0.00 | 0.00% | 2 | 5 | 274.66% |
| DE240419C00350000 | 4/17/2024 7:33 PM | 350 | 46.20 | 46.15 | 52.60 | 0.00 | 0.00% | 2 | 94 | 205.13% |
| DE240419C00360000 | 4/18/2024 2:06 PM | 360 | 40.00 | 37.40 | 43.65 | 3.75 | 10.34% | 1 | 385 | 197.22% |
| DE240419C00362500 | 3/28/2024 2:22 PM | 362.5 | 49.77 | 34.00 | 41.85 | 0.00 | 0.00% | 1 | 4 | 202.61% |
| DE240419C00365000 | 4/15/2024 2:46 PM | 365 | 35.35 | 31.30 | 37.70 | 0.00 | 0.00% | 3 | 6 | 158.89% |
| DE240419C00367500 | 4/15/2024 1:49 PM | 367.5 | 36.98 | 29.00 | 36.20 | 0.00 | 0.00% | 1 | 1 | 171.73% |
| DE240419C00370000 | 4/18/2024 4:47 PM | 370 | 29.40 | 27.35 | 33.95 | 5.65 | 23.79% | 2 | 567 | 66.21% |
| DE240419C00372500 | 3/26/2024 2:24 PM | 372.5 | 25.75 | 24.10 | 31.45 | 0.00 | 0.00% | 1 | 3 | 158.37% |
| DE240419C00375000 | 4/17/2024 3:12 PM | 375 | 21.37 | 21.75 | 29.05 | 0.00 | 0.00% | 1 | 13 | 150.90% |
| DE240419C00377500 | 4/8/2024 3:46 PM | 377.5 | 35.63 | 19.15 | 25.10 | 0.00 | 0.00% | 2 | 7 | 114.99% |
| DE240419C00380000 | 4/18/2024 7:59 PM | 380 | 20.00 | 20.00 | 23.40 | 3.39 | 20.41% | 11 | 1,041 | 87.40% |
| DE240419C00382500 | 3/27/2024 1:38 PM | 382.5 | 23.70 | 14.20 | 20.75 | 0.00 | 0.00% | 1 | 21 | 109.25% |
| DE240419C00385000 | 4/17/2024 7:08 PM | 385 | 10.77 | 13.10 | 18.00 | 0.00 | 0.00% | 1 | 73 | 95.80% |
| DE240419C00387500 | 4/16/2024 7:16 PM | 387.5 | 8.60 | 10.65 | 15.80 | 0.00 | 0.00% | 26 | 38 | 91.16% |
| DE240419C00390000 | 4/18/2024 7:47 PM | 390 | 9.90 | 8.50 | 13.35 | 2.46 | 33.06% | 35 | 364 | 82.03% |
| DE240419C00392500 | 4/18/2024 7:49 PM | 392.5 | 7.65 | 7.15 | 10.55 | 2.00 | 35.40% | 24 | 97 | 67.53% |
| DE240419C00395000 | 4/18/2024 6:00 PM | 395 | 4.00 | 5.00 | 8.45 | -0.30 | -6.98% | 11 | 66 | 62.31% |
| DE240419C00397500 | 4/18/2024 7:58 PM | 397.5 | 3.45 | 3.10 | 4.50 | 0.60 | 21.05% | 85 | 70 | 32.03% |
| DE240419C00400000 | 4/18/2024 7:47 PM | 400 | 2.07 | 2.25 | 2.75 | 0.21 | 11.29% | 145 | 573 | 29.18% |
| DE240419C00405000 | 4/18/2024 7:59 PM | 405 | 0.67 | 0.38 | 1.10 | 0.06 | 9.84% | 253 | 535 | 32.81% |
| DE240419C00410000 | 4/18/2024 7:59 PM | 410 | 0.20 | 0.10 | 0.39 | 0.10 | 100.00% | 153 | 692 | 35.69% |
| DE240419C00415000 | 4/18/2024 7:33 PM | 415 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 13 | 216 | 36.62% |
| DE240419C00420000 | 4/18/2024 5:15 PM | 420 | 0.42 | 0.03 | 0.09 | 0.37 | 740.00% | 10 | 729 | 45.80% |
| DE240419C00425000 | 4/17/2024 6:25 PM | 425 | 0.21 | 0.01 | 1.30 | 0.00 | 0.00% | 10 | 168 | 81.15% |
| DE240419C00430000 | 4/17/2024 6:25 PM | 430 | 0.20 | 0.00 | 0.38 | 0.00 | 0.00% | 13 | 118 | 72.46% |
| DE240419C00435000 | 4/17/2024 6:46 PM | 435 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 59 | 101.37% |
| DE240419C00440000 | 4/17/2024 5:27 PM | 440 | 0.17 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 80 | 91.41% |
| DE240419C00445000 | 4/18/2024 4:33 PM | 445 | 0.02 | 0.00 | 0.31 | -0.06 | -75.00% | 1 | 14 | 97.46% |
| DE240419C00450000 | 4/18/2024 1:48 PM | 450 | 0.03 | 0.00 | 0.30 | 0.02 | 200.00% | 1 | 85 | 105.66% |
| DE240419C00455000 | 4/8/2024 7:34 PM | 455 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 23 | 87.50% |
| DE240419C00460000 | 3/5/2024 7:51 PM | 460 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 3 | 160.45% |
| DE240419C00490000 | 4/15/2024 7:04 PM | 490 | 0.14 | 0.00 | 0.43 | 0.00 | 0.00% | 10 | 21 | 176.95% |
| DE240419C00500000 | 3/25/2024 4:23 PM | 500 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 45 | 160.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419P00240000 | 4/15/2024 2:16 PM | 240 | 0.18 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 79 | 385.16% |
| DE240419P00250000 | 4/15/2024 7:20 PM | 250 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 5 | 394.53% |
| DE240419P00270000 | 3/13/2024 3:54 PM | 270 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | - | 33 | 396.48% |
| DE240419P00280000 | 3/13/2024 3:59 PM | 280 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 33 | 35 | 282.42% |
| DE240419P00290000 | 3/15/2024 5:02 PM | 290 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 281.64% |
| DE240419P00300000 | 4/15/2024 1:35 PM | 300 | 0.24 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 114 | 199.22% |
| DE240419P00310000 | 4/17/2024 4:13 PM | 310 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 116 | 175.00% |
| DE240419P00315000 | 4/2/2024 3:14 PM | 315 | 0.10 | 0.00 | 1.45 | 0.00 | 0.00% | - | 7 | 258.40% |
| DE240419P00320000 | 4/15/2024 2:24 PM | 320 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 152 | 148.44% |
| DE240419P00330000 | 4/16/2024 7:56 PM | 330 | 0.30 | 0.00 | 0.03 | 0.00 | 0.00% | 34 | 317 | 129.69% |
| DE240419P00335000 | 4/12/2024 3:15 PM | 335 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 66 | 109.38% |
| DE240419P00340000 | 4/18/2024 7:31 PM | 340 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 181 | 968 | 110.94% |
| DE240419P00345000 | 4/15/2024 1:36 PM | 345 | 0.05 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 9 | 162.70% |
| DE240419P00350000 | 4/18/2024 7:47 PM | 350 | 0.03 | 0.02 | 0.22 | -0.04 | -57.14% | 1 | 630 | 118.36% |
| DE240419P00355000 | 4/16/2024 4:08 PM | 355 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 10 | 23 | 117.38% |
| DE240419P00357500 | 3/28/2024 3:28 PM | 357.5 | 0.23 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 10 | 96.48% |
| DE240419P00360000 | 4/18/2024 7:20 PM | 360 | 0.06 | 0.02 | 0.06 | 0.00 | 0.00% | 32 | 862 | 83.59% |
| DE240419P00362500 | 4/12/2024 5:21 PM | 362.5 | 0.25 | 0.02 | 0.13 | 0.00 | 0.00% | 6 | 13 | 85.35% |
| DE240419P00365000 | 4/15/2024 5:23 PM | 365 | 0.20 | 0.02 | 0.13 | 0.00 | 0.00% | 1 | 80 | 80.27% |
| DE240419P00367500 | 4/18/2024 2:01 PM | 367.5 | 0.10 | 0.03 | 0.30 | -0.20 | -66.67% | 1 | 32 | 84.57% |
| DE240419P00370000 | 4/18/2024 2:33 PM | 370 | 0.08 | 0.03 | 0.13 | -0.02 | -20.00% | 8 | 620 | 70.70% |
| DE240419P00372500 | 4/16/2024 2:40 PM | 372.5 | 0.54 | 0.02 | 0.73 | 0.00 | 0.00% | 1 | 15 | 85.35% |
| DE240419P00375000 | 4/17/2024 4:40 PM | 375 | 0.36 | 0.02 | 0.79 | 0.16 | 80.00% | 1 | 137 | 80.27% |
| DE240419P00377500 | 4/17/2024 4:55 PM | 377.5 | 0.26 | 0.03 | 0.60 | 0.00 | 0.00% | 4 | 67 | 70.02% |
| DE240419P00380000 | 4/18/2024 5:11 PM | 380 | 0.11 | 0.07 | 0.17 | -0.15 | -57.69% | 25 | 957 | 53.13% |
| DE240419P00382500 | 4/18/2024 5:08 PM | 382.5 | 0.15 | 0.04 | 0.41 | -0.22 | -59.46% | 24 | 144 | 53.52% |
| DE240419P00385000 | 4/18/2024 5:08 PM | 385 | 0.30 | 0.06 | 0.35 | -0.30 | -50.00% | 11 | 175 | 52.25% |
| DE240419P00387500 | 4/18/2024 4:17 PM | 387.5 | 0.24 | 0.08 | 0.33 | -0.50 | -67.57% | 10 | 86 | 44.92% |
| DE240419P00390000 | 4/18/2024 7:43 PM | 390 | 0.30 | 0.11 | 0.35 | -1.02 | -77.27% | 30 | 369 | 38.82% |
| DE240419P00392500 | 4/18/2024 6:16 PM | 392.5 | 0.72 | 0.21 | 0.47 | -0.86 | -54.43% | 31 | 572 | 34.67% |
| DE240419P00395000 | 4/18/2024 7:08 PM | 395 | 0.73 | 0.40 | 0.70 | -1.86 | -71.81% | 109 | 372 | 31.20% |
| DE240419P00397500 | 4/18/2024 7:59 PM | 397.5 | 1.06 | 0.87 | 1.22 | -3.14 | -74.76% | 87 | 162 | 29.59% |
| DE240419P00400000 | 4/18/2024 7:58 PM | 400 | 2.23 | 1.55 | 2.15 | -3.24 | -59.23% | 110 | 574 | 29.18% |
| DE240419P00405000 | 4/18/2024 7:03 PM | 405 | 6.80 | 3.55 | 6.15 | -2.59 | -27.58% | 1 | 771 | 41.87% |
| DE240419P00410000 | 4/17/2024 7:50 PM | 410 | 9.14 | 7.70 | 12.30 | -5.40 | -37.14% | 1 | 37 | 77.47% |
| DE240419P00415000 | 4/16/2024 2:49 PM | 415 | 24.42 | 11.35 | 18.50 | 0.00 | 0.00% | 3 | 5 | 52.44% |
| DE240419P00420000 | 4/17/2024 7:26 PM | 420 | 21.95 | 17.60 | 23.40 | 0.00 | 0.00% | 4 | 2 | 79.74% |
| DE240419P00425000 | 4/12/2024 5:23 PM | 425 | 26.75 | 22.75 | 28.45 | 0.00 | 0.00% | 2 | 0 | 95.56% |
| DE240419P00430000 | 3/28/2024 7:49 PM | 430 | 19.61 | 25.80 | 33.45 | 0.00 | 0.00% | 100 | 0 | 74.71% |
Related Tickers
CAT Caterpillar Inc.
357.93
-0.11%
AGCO AGCO Corporation
116.73
+0.42%
CNHI CNH Industrial N.V.
12.40
+0.32%
PCAR PACCAR Inc
113.76
-1.87%
OSK Oshkosh Corporation
117.66
-0.80%
TEX Terex Corporation
59.77
-1.55%
NKLA Nikola Corporation
0.6600
+2.58%
ALG Alamo Group Inc.
204.85
-0.85%
KUBTY Kubota Corporation
78.10
-3.15%
KMTUY Komatsu Ltd.
28.44
+1.28%