Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,321.85 -4.43 (-0.13%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,111.61 +38.71 (+0.21%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,574.43 +501.63 (+0.82%) CMC Crypto 200
1,278.65 -5.14 (-0.40%)
Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705C00350000 | 2024-06-06 1:02PM EDT | 350.00 | 23.53 | 16.15 | 21.00 | 0.00 | - | - | 1 | 32.06% |
| DE240705C00355000 | 2024-06-24 12:06PM EDT | 355.00 | 26.19 | 13.10 | 16.95 | 0.00 | - | 10 | 6 | 31.90% |
| DE240705C00360000 | 2024-06-11 9:49AM EDT | 360.00 | 10.83 | 9.70 | 11.15 | 0.00 | - | 1 | 1 | 21.05% |
| DE240705C00365000 | 2024-06-25 12:41PM EDT | 365.00 | 5.60 | 6.50 | 7.20 | 0.00 | - | 23 | 11 | 19.07% |
| DE240705C00370000 | 2024-06-25 3:52PM EDT | 370.00 | 4.05 | 3.75 | 4.15 | 0.00 | - | 203 | 37 | 18.06% |
| DE240705C00372500 | 2024-06-25 3:58PM EDT | 372.50 | 3.11 | 2.66 | 3.15 | 0.00 | - | 82 | 1 | 18.38% |
| DE240705C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 2.27 | 1.85 | 2.19 | 0.00 | - | 95 | 45 | 17.96% |
| DE240705C00377500 | 2024-06-25 3:58PM EDT | 377.50 | 1.50 | 1.29 | 1.58 | 0.00 | - | 55 | 21 | 18.25% |
| DE240705C00380000 | 2024-06-25 3:21PM EDT | 380.00 | 0.92 | 0.66 | 1.08 | 0.00 | - | 31 | 43 | 18.27% |
| DE240705C00382500 | 2024-06-25 2:59PM EDT | 382.50 | 0.65 | 0.56 | 0.74 | 0.00 | - | 21 | 12 | 18.48% |
| DE240705C00385000 | 2024-06-25 3:29PM EDT | 385.00 | 0.40 | 0.37 | 0.49 | 0.00 | - | 21 | 63 | 18.63% |
| DE240705C00387500 | 2024-06-25 12:44PM EDT | 387.50 | 0.25 | 0.23 | 0.36 | 0.00 | - | 2 | 11 | 19.29% |
| DE240705C00390000 | 2024-06-25 3:00PM EDT | 390.00 | 0.27 | 0.16 | 0.35 | 0.00 | - | 20 | 83 | 21.14% |
| DE240705C00392500 | 2024-06-25 11:49AM EDT | 392.50 | 0.16 | 0.07 | 0.44 | 0.00 | - | 6 | 8 | 24.24% |
| DE240705C00395000 | 2024-06-25 10:53AM EDT | 395.00 | 0.15 | 0.04 | 0.24 | 0.00 | - | 1 | 35 | 23.15% |
| DE240705C00400000 | 2024-06-24 1:41PM EDT | 400.00 | 0.25 | 0.00 | 0.37 | 0.00 | - | 13 | 52 | 28.88% |
| DE240705C00405000 | 2024-06-24 3:45PM EDT | 405.00 | 0.16 | 0.00 | 0.78 | 0.00 | - | 4 | 6 | 37.99% |
| DE240705C00410000 | 2024-06-20 9:45AM EDT | 410.00 | 0.29 | 0.00 | 1.36 | 0.00 | - | 1 | 3 | 47.84% |
| DE240705C00435000 | 2024-06-25 3:58PM EDT | 435.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 40 | 58.77% |
| DE240705C00500000 | 2024-06-17 10:45AM EDT | 500.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | - | 3 | 105.44% |
| DE240705C00540000 | 2024-05-30 1:00PM EDT | 540.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 115.43% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705P00310000 | 2024-06-21 12:05PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| DE240705P00325000 | 2024-06-18 1:15PM EDT | 325.00 | 0.17 | 0.05 | 1.50 | 0.00 | - | 40 | 58 | 50.37% |
| DE240705P00330000 | 2024-06-24 10:50AM EDT | 330.00 | 0.15 | 0.08 | 0.60 | 0.00 | - | 10 | 38 | 43.07% |
| DE240705P00335000 | 2024-06-07 10:38AM EDT | 335.00 | 0.56 | 0.05 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DE240705P00340000 | 2024-06-25 2:32PM EDT | 340.00 | 0.20 | 0.10 | 0.97 | 0.00 | - | 2 | 26 | 38.01% |
| DE240705P00345000 | 2024-06-25 12:33PM EDT | 345.00 | 0.39 | 0.14 | 0.46 | 0.00 | - | 4 | 23 | 27.37% |
| DE240705P00350000 | 2024-06-25 2:42PM EDT | 350.00 | 0.41 | 0.38 | 0.55 | 0.00 | - | 5 | 80 | 23.80% |
| DE240705P00352500 | 2024-06-20 10:00AM EDT | 352.50 | 0.34 | 0.52 | 0.68 | 0.00 | - | - | 40 | 22.66% |
| DE240705P00355000 | 2024-06-25 3:57PM EDT | 355.00 | 0.80 | 0.72 | 0.89 | 0.00 | - | 13 | 41 | 21.85% |
| DE240705P00357500 | 2024-06-25 10:27AM EDT | 357.50 | 1.12 | 1.03 | 1.26 | 0.00 | - | 6 | 15 | 21.63% |
| DE240705P00360000 | 2024-06-25 2:45PM EDT | 360.00 | 1.48 | 1.47 | 1.62 | 0.00 | - | 34 | 66 | 20.72% |
| DE240705P00362500 | 2024-06-25 11:30AM EDT | 362.50 | 2.75 | 2.03 | 2.36 | 0.00 | - | 14 | 17 | 21.13% |
| DE240705P00365000 | 2024-06-25 3:11PM EDT | 365.00 | 3.05 | 2.83 | 3.20 | 0.00 | - | 17 | 79 | 21.15% |
| DE240705P00367500 | 2024-06-25 3:51PM EDT | 367.50 | 3.94 | 3.85 | 5.15 | 0.00 | - | 18 | 6 | 25.01% |
| DE240705P00370000 | 2024-06-25 1:19PM EDT | 370.00 | 5.89 | 5.05 | 5.50 | 0.00 | - | 16 | 38 | 21.42% |
| DE240705P00372500 | 2024-06-25 3:50PM EDT | 372.50 | 7.30 | 6.30 | 7.45 | 0.00 | - | 8 | 14 | 23.72% |
| DE240705P00375000 | 2024-06-25 1:26PM EDT | 375.00 | 8.90 | 8.10 | 9.05 | 0.00 | - | 8 | 55 | 23.91% |
| DE240705P00377500 | 2024-06-25 9:32AM EDT | 377.50 | 7.20 | 9.75 | 11.85 | 0.00 | - | 1 | 17 | 28.91% |
| DE240705P00380000 | 2024-06-25 1:22PM EDT | 380.00 | 13.18 | 11.40 | 13.30 | 0.00 | - | 9 | 31 | 27.38% |
| DE240705P00382500 | 2024-06-25 10:25AM EDT | 382.50 | 14.00 | 13.95 | 17.85 | 0.00 | - | 1 | 8 | 40.36% |
| DE240705P00385000 | 2024-06-24 3:59PM EDT | 385.00 | 9.35 | 15.20 | 20.45 | 0.00 | - | 6 | 27 | 44.10% |
| DE240705P00387500 | 2024-06-21 10:47AM EDT | 387.50 | 11.49 | 17.35 | 23.30 | 0.00 | - | 3 | 3 | 48.95% |
| DE240705P00390000 | 2024-06-25 3:57PM EDT | 390.00 | 21.00 | 20.00 | 23.45 | 0.00 | - | 21 | 48 | 39.94% |
| DE240705P00395000 | 2024-06-24 10:06AM EDT | 395.00 | 16.15 | 23.05 | 30.25 | 0.00 | - | 2 | 1 | 55.18% |
| DE240705P00397500 | 2024-06-24 10:06AM EDT | 397.50 | 18.40 | 25.35 | 33.10 | 0.00 | - | 2 | 2 | 59.81% |
| DE240705P00400000 | 2024-06-24 10:06AM EDT | 400.00 | 20.50 | 27.95 | 35.65 | 0.00 | - | 2 | 2 | 62.84% |
| DE240705P00405000 | 2024-05-24 3:56PM EDT | 405.00 | 31.09 | 26.95 | 33.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.