Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,152.76 +3,550.11 (+5.96%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00360000 | 2024-04-23 2:27PM EDT | 360.00 | 40.69 | 36.65 | 44.70 | -0.72 | -1.74% | 1 | 1 | 80.38% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 31.65 | 39.35 | 0.00 | - | - | 2 | 70.89% |
| DE240510C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 25.87 | 22.05 | 29.25 | 0.00 | - | - | 1 | 56.41% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 19.85 | 27.30 | 0.00 | - | 2 | 2 | 56.42% |
| DE240510C00380000 | 2024-04-26 11:11AM EDT | 380.00 | 15.43 | 17.55 | 24.50 | 0.00 | - | 2 | 2 | 50.93% |
| DE240510C00385000 | 2024-05-02 3:06PM EDT | 385.00 | 14.20 | 16.25 | 20.50 | 0.00 | - | 15 | 16 | 49.18% |
| DE240510C00387500 | 2024-05-02 3:06PM EDT | 387.50 | 12.20 | 12.95 | 15.25 | 0.00 | - | 2 | 20 | 29.32% |
| DE240510C00390000 | 2024-05-03 2:16PM EDT | 390.00 | 10.87 | 10.80 | 13.45 | +2.12 | +24.23% | 7 | 39 | 30.05% |
| DE240510C00392500 | 2024-05-02 2:44PM EDT | 392.50 | 7.90 | 7.85 | 10.90 | 0.00 | - | 60 | 51 | 26.00% |
| DE240510C00395000 | 2024-05-03 3:00PM EDT | 395.00 | 7.70 | 7.50 | 10.45 | +1.53 | +24.80% | 16 | 198 | 32.18% |
| DE240510C00397500 | 2024-05-03 3:17PM EDT | 397.50 | 6.30 | 6.75 | 7.20 | +1.55 | +32.63% | 22 | 143 | 23.99% |
| DE240510C00400000 | 2024-05-03 3:54PM EDT | 400.00 | 5.20 | 5.25 | 5.75 | +1.52 | +41.30% | 55 | 199 | 23.76% |
| DE240510C00402500 | 2024-05-03 3:57PM EDT | 402.50 | 4.25 | 4.05 | 4.40 | +1.02 | +31.58% | 42 | 34 | 23.13% |
| DE240510C00405000 | 2024-05-03 3:57PM EDT | 405.00 | 3.15 | 3.05 | 3.25 | +1.03 | +48.58% | 52 | 105 | 22.52% |
| DE240510C00407500 | 2024-05-03 3:56PM EDT | 407.50 | 2.16 | 2.09 | 2.60 | +0.71 | +48.97% | 17 | 28 | 23.43% |
| DE240510C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 1.69 | 1.46 | 1.87 | +0.25 | +17.36% | 82 | 108 | 23.15% |
| DE240510C00412500 | 2024-05-03 3:56PM EDT | 412.50 | 1.20 | 1.00 | 1.54 | +0.47 | +64.38% | 32 | 19 | 24.40% |
| DE240510C00415000 | 2024-05-03 3:50PM EDT | 415.00 | 0.74 | 0.43 | 0.91 | -0.01 | -1.33% | 39 | 49 | 22.88% |
| DE240510C00417500 | 2024-05-03 3:59PM EDT | 417.50 | 0.62 | 0.49 | 0.62 | +0.07 | +12.73% | 12 | 16 | 22.86% |
| DE240510C00420000 | 2024-05-03 3:40PM EDT | 420.00 | 0.25 | 0.29 | 0.44 | -0.16 | -39.02% | 58 | 102 | 23.22% |
| DE240510C00422500 | 2024-05-03 9:46AM EDT | 422.50 | 0.49 | 0.15 | 0.76 | -0.24 | -32.88% | 1 | 3 | 29.13% |
| DE240510C00425000 | 2024-05-03 3:46PM EDT | 425.00 | 0.23 | 0.08 | 0.31 | -0.03 | -11.54% | 3 | 60 | 25.64% |
| DE240510C00430000 | 2024-05-03 3:46PM EDT | 430.00 | 0.11 | 0.01 | 1.11 | -0.07 | -38.89% | 2 | 13 | 39.77% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.00 | 3.80 | 0.00 | - | 8 | 15 | 51.69% |
| DE240510C00440000 | 2024-05-01 10:21AM EDT | 440.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 8 | 175 | 45.48% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 42.87% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 1 | 9 | 46.34% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 63.43% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 74.66% |
| DE240510C00470000 | 2024-04-05 10:08AM EDT | 470.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 75.34% |
| DE240510C00475000 | 2024-04-05 3:47PM EDT | 475.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 7 | 10 | 87.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 2.51 | 0.00 | - | 1 | 0 | 97.51% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 54.39% |
| DE240510P00345000 | 2024-05-02 12:44PM EDT | 345.00 | 0.05 | 0.00 | 1.22 | 0.00 | - | 10 | 10 | 64.04% |
| DE240510P00350000 | 2024-05-03 11:06AM EDT | 350.00 | 0.24 | 0.00 | 0.17 | +0.09 | +60.00% | 20 | 32 | 47.27% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 38 | 38.67% |
| DE240510P00360000 | 2024-05-02 11:38AM EDT | 360.00 | 0.28 | 0.01 | 0.18 | 0.00 | - | 3 | 36 | 39.11% |
| DE240510P00365000 | 2024-05-03 3:46PM EDT | 365.00 | 0.06 | 0.01 | 0.11 | -0.58 | -90.62% | 2 | 280 | 32.28% |
| DE240510P00370000 | 2024-05-03 2:27PM EDT | 370.00 | 0.13 | 0.04 | 0.13 | -0.11 | -45.83% | 4 | 85 | 28.96% |
| DE240510P00375000 | 2024-05-03 3:58PM EDT | 375.00 | 0.15 | 0.06 | 0.60 | -0.34 | -69.39% | 22 | 83 | 33.50% |
| DE240510P00377500 | 2024-05-03 1:00PM EDT | 377.50 | 0.40 | 0.09 | 0.47 | -1.47 | -78.61% | 12 | 76 | 29.20% |
| DE240510P00380000 | 2024-05-03 3:50PM EDT | 380.00 | 0.36 | 0.04 | 0.35 | -0.40 | -52.63% | 19 | 238 | 24.95% |
| DE240510P00382500 | 2024-05-03 3:41PM EDT | 382.50 | 0.51 | 0.28 | 1.05 | -0.62 | -54.87% | 13 | 174 | 30.07% |
| DE240510P00385000 | 2024-05-03 3:50PM EDT | 385.00 | 0.60 | 0.50 | 0.66 | -0.69 | -53.49% | 153 | 230 | 23.61% |
| DE240510P00387500 | 2024-05-03 3:54PM EDT | 387.50 | 0.89 | 0.22 | 0.88 | -1.51 | -62.92% | 25 | 33 | 22.75% |
| DE240510P00390000 | 2024-05-03 3:49PM EDT | 390.00 | 1.35 | 1.05 | 1.28 | -1.80 | -57.14% | 142 | 89 | 22.63% |
| DE240510P00392500 | 2024-05-03 3:56PM EDT | 392.50 | 1.70 | 1.27 | 1.88 | -3.00 | -63.83% | 3 | 29 | 22.89% |
| DE240510P00395000 | 2024-05-03 3:47PM EDT | 395.00 | 2.62 | 2.17 | 2.44 | -2.28 | -46.53% | 39 | 114 | 22.05% |
| DE240510P00397500 | 2024-05-03 2:11PM EDT | 397.50 | 4.05 | 3.05 | 3.30 | -1.35 | -25.00% | 18 | 27 | 21.92% |
| DE240510P00400000 | 2024-05-03 3:17PM EDT | 400.00 | 4.30 | 4.05 | 4.30 | -2.33 | -35.14% | 39 | 95 | 21.53% |
| DE240510P00402500 | 2024-04-30 9:36AM EDT | 402.50 | 10.00 | 5.25 | 5.60 | 0.00 | - | 1 | 17 | 21.59% |
| DE240510P00405000 | 2024-05-03 3:17PM EDT | 405.00 | 8.30 | 6.65 | 7.10 | -3.07 | -27.00% | 17 | 50 | 21.62% |
| DE240510P00410000 | 2024-05-02 10:48AM EDT | 410.00 | 20.78 | 8.70 | 11.95 | 0.00 | - | 1 | 25 | 28.78% |
| DE240510P00415000 | 2024-05-01 9:41AM EDT | 415.00 | 27.98 | 13.85 | 16.30 | 0.00 | - | 1 | 3 | 31.98% |
| DE240510P00420000 | 2024-05-01 3:44PM EDT | 420.00 | 28.85 | 18.45 | 23.45 | 0.00 | - | 19 | 4 | 50.78% |
© 2024 Yahoo. All rights reserved.