Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,301.43 +8.50 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,093.85 +726.80 (+1.15%) CMC Crypto 200
1,329.83 +52.85 (+4.14%)
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 | 2024-05-03 9:58AM EDT | 360.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240510C00370000 | 2024-05-03 12:57PM EDT | 370.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240510C00380000 | 2024-04-26 11:11AM EDT | 380.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240510C00382500 | 2024-05-02 10:01AM EDT | 382.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240510C00385000 | 2024-05-02 3:06PM EDT | 385.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DE240510C00387500 | 2024-05-02 3:06PM EDT | 387.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240510C00390000 | 2024-05-03 2:16PM EDT | 390.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DE240510C00392500 | 2024-05-02 2:44PM EDT | 392.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DE240510C00395000 | 2024-05-03 3:00PM EDT | 395.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DE240510C00397500 | 2024-05-03 3:29PM EDT | 397.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DE240510C00400000 | 2024-05-03 3:54PM EDT | 400.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DE240510C00402500 | 2024-05-03 3:57PM EDT | 402.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| DE240510C00405000 | 2024-05-03 3:57PM EDT | 405.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| DE240510C00407500 | 2024-05-03 3:56PM EDT | 407.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DE240510C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| DE240510C00412500 | 2024-05-03 3:56PM EDT | 412.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DE240510C00415000 | 2024-05-03 3:50PM EDT | 415.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| DE240510C00417500 | 2024-05-03 3:59PM EDT | 417.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DE240510C00420000 | 2024-05-03 3:55PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DE240510C00422500 | 2024-05-03 9:46AM EDT | 422.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240510C00425000 | 2024-05-03 3:46PM EDT | 425.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240510C00430000 | 2024-05-03 3:46PM EDT | 430.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DE240510C00440000 | 2024-05-01 10:21AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 75.05% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240510C00470000 | 2024-04-05 10:08AM EDT | 470.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 89.16% |
| DE240510C00475000 | 2024-04-05 3:47PM EDT | 475.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 7 | 10 | 102.95% |
| DE240510C00530000 | 2024-05-02 10:05AM EDT | 530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00230000 | 2024-05-03 3:04PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DE240510P00345000 | 2024-05-02 12:44PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DE240510P00350000 | 2024-05-03 11:06AM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240510P00360000 | 2024-05-02 11:38AM EDT | 360.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DE240510P00362500 | 2024-05-01 10:30AM EDT | 362.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DE240510P00365000 | 2024-05-03 3:46PM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510P00367500 | 2024-05-03 3:46PM EDT | 367.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510P00370000 | 2024-05-03 2:27PM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE240510P00372500 | 2024-05-02 2:15PM EDT | 372.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240510P00375000 | 2024-05-03 3:58PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DE240510P00377500 | 2024-05-03 1:00PM EDT | 377.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DE240510P00380000 | 2024-05-03 3:50PM EDT | 380.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DE240510P00382500 | 2024-05-03 3:41PM EDT | 382.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DE240510P00385000 | 2024-05-03 3:51PM EDT | 385.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| DE240510P00387500 | 2024-05-03 3:54PM EDT | 387.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DE240510P00390000 | 2024-05-03 3:49PM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| DE240510P00392500 | 2024-05-03 3:56PM EDT | 392.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DE240510P00395000 | 2024-05-03 3:47PM EDT | 395.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DE240510P00397500 | 2024-05-03 2:11PM EDT | 397.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DE240510P00400000 | 2024-05-03 3:55PM EDT | 400.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| DE240510P00402500 | 2024-04-30 9:36AM EDT | 402.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510P00405000 | 2024-05-03 3:17PM EDT | 405.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DE240510P00407500 | 2024-05-03 2:24PM EDT | 407.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE240510P00410000 | 2024-05-02 10:48AM EDT | 410.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510P00415000 | 2024-05-01 9:41AM EDT | 415.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510P00420000 | 2024-05-01 3:44PM EDT | 420.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.