DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190426C001420002019-03-08 12:30PM EDT142.0018.3622.9523.450.00-110.00%
DE190426C001500002019-04-17 11:46AM EDT150.0014.6018.4519.350.00-253764.94%
DE190426C001525002019-04-17 12:35PM EDT152.5012.3215.9517.000.00-32263.48%
DE190426C001550002019-04-15 11:15AM EDT155.007.9513.6514.500.00-14355.71%
DE190426C001575002019-04-17 11:55AM EDT157.507.5111.3012.100.00-22550.68%
DE190426C001600002019-04-18 3:08PM EDT160.009.809.159.70+4.24+76.26%96044.73%
DE190426C001625002019-04-18 1:51PM EDT162.507.256.757.45+3.33+84.95%1820840.67%
DE190426C001650002019-04-18 3:33PM EDT165.005.004.755.00+2.69+116.45%12345731.59%
DE190426C001675002019-04-18 3:30PM EDT167.503.102.873.15+1.99+179.28%12812129.18%
DE190426C001700002019-04-18 3:14PM EDT170.001.801.511.72+1.31+267.35%37313427.32%
DE190426C001850002019-04-18 9:46AM EDT185.000.040.000.03-0.61-93.85%102034.38%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190426P001350002019-04-10 1:53PM EDT135.000.070.000.060.00-6777.73%
DE190426P001400002019-04-10 12:57PM EDT140.000.220.000.060.00-13066.41%
DE190426P001410002019-03-18 12:03AM EDT141.000.720.000.060.00-1164.06%
DE190426P001420002019-03-18 12:03AM EDT142.000.800.000.070.00-1163.28%
DE190426P001430002019-04-04 9:40AM EDT143.000.150.000.080.00-1561.72%
DE190426P001440002019-04-09 10:58AM EDT144.000.150.000.080.00-110659.77%
DE190426P001450002019-04-15 12:02PM EDT145.000.090.000.080.00-121457.42%
DE190426P001460002019-03-22 1:12PM EDT146.001.660.000.080.00-1155.08%
DE190426P001480002019-04-15 11:12AM EDT148.000.140.000.100.00-1352.15%
DE190426P001490002019-04-16 10:39AM EDT149.000.080.000.100.00-5955.27%
DE190426P001500002019-04-16 11:48AM EDT150.000.070.000.100.00-52652.93%
DE190426P001525002019-04-16 3:59PM EDT152.500.110.050.140.00-22449.51%
DE190426P001550002019-04-18 3:04PM EDT155.000.080.050.15-0.13-61.90%227343.56%
DE190426P001575002019-04-18 9:32AM EDT157.500.170.100.19-0.09-34.62%945838.77%
DE190426P001600002019-04-18 3:56PM EDT160.000.270.190.29-0.34-55.74%3879935.35%
DE190426P001625002019-04-18 3:59PM EDT162.500.400.310.53-0.52-56.52%37360433.45%
DE190426P001650002019-04-18 3:55PM EDT165.000.740.720.76-1.29-63.55%15234128.49%