Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,321.39 -4.89 (-0.15%) Nikkei
39,687.31 +514.16 (+1.31%) Hang Seng
18,107.99 +35.09 (+0.19%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,588.70 +592.72 (+0.97%) CMC Crypto 200
1,278.75 -5.04 (-0.39%)
Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 151.84 | 126.70 | 135.20 | 0.00 | - | 2 | 2 | 59.22% |
| DE241220C00320000 | 2024-06-10 10:51AM EDT | 320.00 | 63.06 | 59.65 | 62.95 | 0.00 | - | - | 1 | 33.84% |
| DE241220C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 62.00 | 57.70 | 59.50 | 0.00 | - | 1 | 1 | 37.51% |
| DE241220C00340000 | 2024-06-13 10:02AM EDT | 340.00 | 46.45 | 44.65 | 47.05 | 0.00 | - | 1 | 3 | 30.46% |
| DE241220C00350000 | 2024-06-13 11:12AM EDT | 350.00 | 42.39 | 35.65 | 40.10 | 0.00 | - | 2 | 6 | 29.33% |
| DE241220C00360000 | 2024-06-11 12:56PM EDT | 360.00 | 32.55 | 32.55 | 33.80 | 0.00 | - | 21 | 37 | 28.40% |
| DE241220C00370000 | 2024-06-24 9:30AM EDT | 370.00 | 32.48 | 26.55 | 28.15 | 0.00 | - | 1 | 14 | 27.62% |
| DE241220C00380000 | 2024-06-25 3:16PM EDT | 380.00 | 22.15 | 21.90 | 22.90 | 0.00 | - | 14 | 93 | 26.71% |
| DE241220C00390000 | 2024-06-25 3:40PM EDT | 390.00 | 17.35 | 16.25 | 18.45 | 0.00 | - | 29 | 122 | 26.03% |
| DE241220C00400000 | 2024-06-25 1:36PM EDT | 400.00 | 14.13 | 13.45 | 14.60 | 0.00 | - | 79 | 290 | 25.40% |
| DE241220C00410000 | 2024-06-25 11:24AM EDT | 410.00 | 10.85 | 9.45 | 11.40 | 0.00 | - | 11 | 51 | 24.87% |
| DE241220C00420000 | 2024-06-25 3:20PM EDT | 420.00 | 8.63 | 7.15 | 8.90 | 0.00 | - | 4 | 70 | 24.58% |
| DE241220C00430000 | 2024-06-25 3:46PM EDT | 430.00 | 6.54 | 6.55 | 6.90 | 0.00 | - | 4 | 96 | 24.36% |
| DE241220C00440000 | 2024-06-25 1:34PM EDT | 440.00 | 4.90 | 2.81 | 5.35 | 0.00 | - | 6 | 36 | 24.26% |
| DE241220C00450000 | 2024-06-25 1:47PM EDT | 450.00 | 3.80 | 2.86 | 4.10 | 0.00 | - | 3 | 62 | 24.15% |
| DE241220C00460000 | 2024-06-24 11:16AM EDT | 460.00 | 4.35 | 2.80 | 3.20 | 0.00 | - | 7 | 59 | 24.23% |
| DE241220C00470000 | 2024-06-21 9:51AM EDT | 470.00 | 3.34 | 1.93 | 2.49 | 0.00 | - | 1 | 63 | 24.31% |
| DE241220C00480000 | 2024-06-20 3:43PM EDT | 480.00 | 3.15 | 1.53 | 2.26 | 0.00 | - | 2 | 10 | 25.28% |
| DE241220C00490000 | 2024-06-18 1:37PM EDT | 490.00 | 2.24 | 1.06 | 1.85 | 0.00 | - | 14 | 22 | 25.59% |
| DE241220C00500000 | 2024-06-24 9:40AM EDT | 500.00 | 1.50 | 0.92 | 1.58 | 0.00 | - | 1 | 4 | 26.12% |
| DE241220C00510000 | 2024-06-18 10:29AM EDT | 510.00 | 1.57 | 0.63 | 1.91 | 0.00 | - | 2 | 24 | 28.50% |
| DE241220C00520000 | 2024-05-22 11:14AM EDT | 520.00 | 2.03 | 0.39 | 2.20 | 0.00 | - | 2 | 4 | 30.68% |
| DE241220C00530000 | 2024-06-11 2:23PM EDT | 530.00 | 0.56 | 0.31 | 1.50 | 0.00 | - | 2 | 6 | 29.63% |
| DE241220C00540000 | 2024-05-14 10:11AM EDT | 540.00 | 4.25 | 0.12 | 1.62 | 0.00 | - | 1 | 1 | 31.28% |
| DE241220C00560000 | 2024-06-12 9:41AM EDT | 560.00 | 0.37 | 0.19 | 1.19 | 0.00 | - | 4 | 123 | 31.79% |
| DE241220C00580000 | 2024-06-25 12:44PM EDT | 580.00 | 0.38 | 0.11 | 0.91 | 0.00 | - | 2 | 39 | 32.45% |
| DE241220C00600000 | 2024-06-25 3:25PM EDT | 600.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 11 | 45 | 28.69% |
| DE241220C00620000 | 2024-06-24 9:33AM EDT | 620.00 | 0.27 | 0.01 | 0.58 | 0.00 | - | 1 | 64 | 33.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220P00200000 | 2024-06-25 3:21PM EDT | 200.00 | 0.29 | 0.01 | 0.52 | 0.00 | - | 5 | 53 | 41.97% |
| DE241220P00210000 | 2024-06-25 3:34PM EDT | 210.00 | 0.35 | 0.13 | 1.37 | 0.00 | - | 5 | 71 | 45.80% |
| DE241220P00220000 | 2024-05-22 2:01PM EDT | 220.00 | 0.49 | 0.17 | 1.29 | 0.00 | - | 3 | 4 | 42.04% |
| DE241220P00250000 | 2024-06-11 10:07AM EDT | 250.00 | 1.14 | 0.34 | 1.70 | 0.00 | - | 1 | 73 | 34.90% |
| DE241220P00260000 | 2024-05-22 9:53AM EDT | 260.00 | 1.30 | 0.48 | 2.00 | 0.00 | - | - | 2 | 33.12% |
| DE241220P00270000 | 2024-06-05 1:01PM EDT | 270.00 | 2.05 | 0.67 | 2.25 | 0.00 | - | 1 | 31 | 31.04% |
| DE241220P00280000 | 2024-06-25 12:08PM EDT | 280.00 | 2.02 | 1.84 | 2.19 | 0.00 | - | 1 | 437 | 27.95% |
| DE241220P00290000 | 2024-06-03 2:01PM EDT | 290.00 | 3.76 | 2.47 | 2.97 | 0.00 | - | 10 | 41 | 27.19% |
| DE241220P00300000 | 2024-06-24 11:29AM EDT | 300.00 | 2.70 | 3.35 | 3.75 | 0.00 | - | 2 | 184 | 25.97% |
| DE241220P00310000 | 2024-06-25 9:43AM EDT | 310.00 | 4.25 | 4.45 | 5.00 | 0.00 | - | 1 | 51 | 25.25% |
| DE241220P00320000 | 2024-06-25 2:59PM EDT | 320.00 | 6.43 | 5.90 | 6.45 | 0.00 | - | 2 | 87 | 24.33% |
| DE241220P00330000 | 2024-06-21 10:51AM EDT | 330.00 | 7.05 | 7.85 | 8.35 | 0.00 | - | 1 | 80 | 23.53% |
| DE241220P00340000 | 2024-06-25 2:10PM EDT | 340.00 | 10.60 | 10.25 | 10.75 | 0.00 | - | 7 | 45 | 22.79% |
| DE241220P00350000 | 2024-06-25 12:41PM EDT | 350.00 | 14.09 | 13.20 | 14.05 | 0.00 | - | 2 | 124 | 22.44% |
| DE241220P00360000 | 2024-06-25 11:15AM EDT | 360.00 | 17.80 | 16.60 | 18.20 | 0.00 | - | 12 | 228 | 22.29% |
| DE241220P00370000 | 2024-06-25 2:59PM EDT | 370.00 | 21.55 | 20.90 | 21.65 | 0.00 | - | 2 | 88 | 20.79% |
| DE241220P00380000 | 2024-06-25 10:38AM EDT | 380.00 | 26.47 | 25.75 | 30.35 | 0.00 | - | 7 | 93 | 23.73% |
| DE241220P00390000 | 2024-06-17 3:04PM EDT | 390.00 | 26.95 | 31.35 | 33.60 | 0.00 | - | 10 | 99 | 20.66% |
| DE241220P00400000 | 2024-06-24 10:26AM EDT | 400.00 | 32.30 | 34.45 | 40.85 | 0.00 | - | 1 | 115 | 20.89% |
| DE241220P00410000 | 2024-06-24 2:22PM EDT | 410.00 | 38.80 | 42.75 | 48.35 | 0.00 | - | 3 | 35 | 20.79% |
| DE241220P00420000 | 2024-06-25 1:04PM EDT | 420.00 | 54.50 | 52.75 | 55.50 | 0.00 | - | 3 | 59 | 19.50% |
| DE241220P00430000 | 2024-05-14 10:46AM EDT | 430.00 | 35.60 | 55.85 | 57.15 | 0.00 | - | - | 14 | 0.00% |
| DE241220P00440000 | 2024-06-18 1:26PM EDT | 440.00 | 61.80 | 67.35 | 75.45 | 0.00 | - | - | 0 | 23.63% |
© 2024 Yahoo. All rights reserved.