Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,322.81 -3.47 (-0.10%) Nikkei
39,709.54 +536.39 (+1.37%) Hang Seng
18,083.20 +10.30 (+0.06%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,546.53 +577.88 (+0.95%) CMC Crypto 200
1,278.56 -5.23 (-0.41%)
Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 248.38 | 207.00 | 214.50 | 0.00 | - | 1 | 8 | 92.94% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 111.20% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 103.50% |
| DE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 209.65 | 192.05 | 199.60 | 0.00 | - | 1 | 1 | 93.19% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 161.68% |
| DE250117C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 199.00 | 178.00 | 185.60 | 0.00 | - | 1 | 14 | 79.18% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 165.00 | 173.55 | 0.00 | - | 2 | 28 | 68.79% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 83.67% |
| DE250117C00230000 | 2024-05-20 11:04AM EDT | 230.00 | 171.90 | 153.10 | 161.30 | 0.00 | - | 1 | 9 | 74.66% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 101.24% |
| DE250117C00250000 | 2024-06-18 11:40AM EDT | 250.00 | 138.04 | 120.65 | 128.70 | 0.00 | - | 1 | 12 | 50.96% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 88.69% |
| DE250117C00270000 | 2024-06-18 11:13AM EDT | 270.00 | 118.00 | 103.75 | 107.45 | 0.00 | - | 10 | 15 | 41.36% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 94.41% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 91.39% |
| DE250117C00300000 | 2024-06-25 10:27AM EDT | 300.00 | 80.00 | 77.45 | 80.50 | 0.00 | - | 2 | 50 | 35.55% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 82.42% |
| DE250117C00320000 | 2024-06-14 11:09AM EDT | 320.00 | 69.53 | 60.80 | 64.50 | 0.00 | - | 3 | 21 | 33.26% |
| DE250117C00330000 | 2024-06-20 9:49AM EDT | 330.00 | 68.05 | 53.30 | 56.50 | 0.00 | - | 1 | 62 | 31.66% |
| DE250117C00340000 | 2024-06-17 11:24AM EDT | 340.00 | 56.35 | 46.55 | 49.30 | 0.00 | - | 1 | 17 | 30.60% |
| DE250117C00350000 | 2024-06-24 2:34PM EDT | 350.00 | 48.40 | 39.85 | 41.90 | 0.00 | - | 25 | 216 | 29.00% |
| DE250117C00360000 | 2024-06-25 10:03AM EDT | 360.00 | 36.30 | 33.75 | 35.55 | 0.00 | - | 1 | 188 | 28.02% |
| DE250117C00370000 | 2024-06-25 12:23PM EDT | 370.00 | 28.30 | 26.40 | 29.70 | 0.00 | - | 2 | 226 | 27.08% |
| DE250117C00380000 | 2024-06-25 1:31PM EDT | 380.00 | 24.17 | 22.40 | 24.50 | 0.00 | - | 12 | 475 | 26.27% |
| DE250117C00390000 | 2024-06-21 9:33AM EDT | 390.00 | 24.00 | 18.70 | 20.10 | 0.00 | - | 2 | 258 | 25.72% |
| DE250117C00400000 | 2024-06-25 1:47PM EDT | 400.00 | 15.55 | 15.20 | 16.25 | 0.00 | - | 12 | 844 | 25.19% |
| DE250117C00410000 | 2024-06-25 3:38PM EDT | 410.00 | 12.25 | 11.50 | 12.90 | 0.00 | - | 13 | 738 | 24.65% |
| DE250117C00420000 | 2024-06-25 1:24PM EDT | 420.00 | 9.90 | 8.30 | 10.25 | 0.00 | - | 17 | 394 | 24.34% |
| DE250117C00430000 | 2024-06-25 3:38PM EDT | 430.00 | 7.65 | 6.00 | 8.15 | 0.00 | - | 3 | 421 | 24.17% |
| DE250117C00440000 | 2024-06-25 9:31AM EDT | 440.00 | 7.42 | 5.95 | 6.40 | 0.00 | - | 1 | 573 | 23.99% |
| DE250117C00450000 | 2024-06-25 3:37PM EDT | 450.00 | 4.68 | 4.65 | 5.05 | 0.00 | - | 13 | 870 | 23.93% |
| DE250117C00460000 | 2024-06-25 9:44AM EDT | 460.00 | 4.25 | 3.45 | 3.95 | 0.00 | - | 2 | 570 | 23.86% |
| DE250117C00470000 | 2024-06-24 10:39AM EDT | 470.00 | 4.10 | 2.57 | 3.15 | 0.00 | - | 1 | 559 | 23.96% |
| DE250117C00480000 | 2024-06-25 9:59AM EDT | 480.00 | 2.60 | 2.20 | 2.45 | 0.00 | - | 1 | 398 | 23.94% |
| DE250117C00490000 | 2024-06-25 10:13AM EDT | 490.00 | 1.94 | 1.66 | 1.95 | 0.00 | - | 3 | 643 | 24.06% |
| DE250117C00500000 | 2024-06-25 11:16AM EDT | 500.00 | 1.42 | 1.24 | 1.68 | 0.00 | - | 27 | 292 | 24.58% |
| DE250117C00520000 | 2024-06-21 9:46AM EDT | 520.00 | 1.27 | 0.41 | 1.51 | 0.00 | - | 5 | 767 | 26.44% |
| DE250117C00540000 | 2024-06-24 9:35AM EDT | 540.00 | 1.06 | 0.29 | 0.00 | 0.00 | - | 1 | 322 | 12.50% |
| DE250117C00560000 | 2024-06-17 2:25PM EDT | 560.00 | 0.79 | 0.23 | 1.31 | 0.00 | - | 2 | 114 | 30.04% |
| DE250117C00580000 | 2024-06-10 10:31AM EDT | 580.00 | 0.49 | 0.13 | 0.00 | 0.00 | - | 7 | 47 | 12.50% |
| DE250117C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 0.39 | 0.00 | 0.82 | 0.00 | - | 3 | 215 | 31.47% |
| DE250117C00620000 | 2024-06-25 11:09AM EDT | 620.00 | 0.28 | 0.07 | 0.80 | 0.00 | - | 6 | 492 | 33.07% |
| DE250117C00640000 | 2024-06-17 10:14AM EDT | 640.00 | 0.31 | 0.20 | 0.00 | 0.00 | - | 2 | 412 | 12.50% |
| DE250117C00660000 | 2024-06-20 11:53AM EDT | 660.00 | 0.39 | 0.04 | 2.05 | 0.00 | - | 3 | 242 | 42.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-06-20 10:57AM EDT | 170.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 3 | 542 | 47.31% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 52.95% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.12 | 1.90 | 0.00 | - | 2 | 22 | 55.96% |
| DE250117P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.35 | 0.00 | 0.79 | 0.00 | - | 2 | 55 | 46.34% |
| DE250117P00190000 | 2024-06-18 10:52AM EDT | 190.00 | 0.40 | 0.00 | 0.78 | 0.00 | - | 1 | 132 | 44.63% |
| DE250117P00195000 | 2024-05-16 9:32AM EDT | 195.00 | 0.50 | 0.07 | 2.81 | 0.00 | - | 1 | 6 | 54.73% |
| DE250117P00200000 | 2024-06-05 3:23PM EDT | 200.00 | 0.40 | 0.13 | 0.00 | 0.00 | - | 5 | 131 | 12.50% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 57.36% |
| DE250117P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.00 | 0.53 | 2.71 | 0.00 | - | 1 | 35 | 45.47% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 40.67% |
| DE250117P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.00 | 0.45 | 3.55 | 0.00 | - | 1 | 86 | 41.66% |
| DE250117P00250000 | 2024-06-20 10:26AM EDT | 250.00 | 1.15 | 0.51 | 2.49 | 0.00 | - | 2 | 308 | 35.29% |
| DE250117P00260000 | 2024-06-06 10:58AM EDT | 260.00 | 1.75 | 0.69 | 4.75 | 0.00 | - | 1 | 194 | 38.29% |
| DE250117P00270000 | 2024-06-21 9:47AM EDT | 270.00 | 2.40 | 1.74 | 3.00 | 0.00 | - | 1 | 381 | 30.96% |
| DE250117P00280000 | 2024-06-13 2:52PM EDT | 280.00 | 2.52 | 2.52 | 4.45 | 0.00 | - | 6 | 156 | 31.39% |
| DE250117P00290000 | 2024-06-21 3:56PM EDT | 290.00 | 3.20 | 3.10 | 4.75 | 0.00 | - | 1 | 417 | 28.98% |
| DE250117P00300000 | 2024-06-25 12:41PM EDT | 300.00 | 4.65 | 4.30 | 4.70 | 0.00 | - | 11 | 1,599 | 25.91% |
| DE250117P00310000 | 2024-06-18 3:05PM EDT | 310.00 | 5.15 | 5.60 | 6.05 | 0.00 | - | 11 | 611 | 25.12% |
| DE250117P00320000 | 2024-06-25 11:07AM EDT | 320.00 | 7.80 | 7.20 | 7.70 | 0.00 | - | 9 | 437 | 24.31% |
| DE250117P00330000 | 2024-06-25 11:52AM EDT | 330.00 | 9.45 | 8.30 | 10.05 | 0.00 | - | 2 | 1,681 | 23.90% |
| DE250117P00340000 | 2024-06-24 2:28PM EDT | 340.00 | 8.99 | 11.20 | 12.35 | 0.00 | - | 2 | 849 | 22.90% |
| DE250117P00350000 | 2024-06-25 3:54PM EDT | 350.00 | 15.05 | 13.85 | 15.35 | 0.00 | - | 50 | 1,102 | 22.14% |
| DE250117P00360000 | 2024-06-24 1:47PM EDT | 360.00 | 15.90 | 18.25 | 19.25 | 0.00 | - | 50 | 794 | 21.70% |
| DE250117P00370000 | 2024-06-24 11:24AM EDT | 370.00 | 18.20 | 22.40 | 24.50 | 0.00 | - | 83 | 635 | 21.90% |
| DE250117P00380000 | 2024-06-24 10:01AM EDT | 380.00 | 23.25 | 27.20 | 29.45 | 0.00 | - | 65 | 1,991 | 21.24% |
| DE250117P00390000 | 2024-06-24 1:57PM EDT | 390.00 | 28.46 | 32.70 | 35.90 | 0.00 | - | 6 | 625 | 21.36% |
| DE250117P00400000 | 2024-06-12 12:14PM EDT | 400.00 | 38.70 | 38.00 | 42.00 | 0.00 | - | 4 | 1,009 | 20.57% |
| DE250117P00410000 | 2024-06-24 12:40PM EDT | 410.00 | 38.50 | 45.25 | 50.20 | 0.00 | - | 1 | 718 | 21.34% |
| DE250117P00420000 | 2024-06-24 12:40PM EDT | 420.00 | 45.72 | 52.50 | 56.35 | 0.00 | - | 1 | 165 | 19.23% |
| DE250117P00430000 | 2024-06-24 9:49AM EDT | 430.00 | 55.25 | 59.50 | 65.40 | 0.00 | - | 2 | 241 | 20.00% |
| DE250117P00440000 | 2024-06-25 3:44PM EDT | 440.00 | 72.05 | 68.85 | 75.95 | 0.00 | - | 2 | 481 | 22.68% |
| DE250117P00450000 | 2024-06-24 9:49AM EDT | 450.00 | 72.75 | 77.05 | 85.70 | 0.00 | - | 2 | 38 | 24.14% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 0.00% |
| DE250117P00470000 | 2024-05-30 3:54PM EDT | 470.00 | 98.00 | 97.00 | 105.50 | 0.00 | - | 210 | 64 | 27.22% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 0.00% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 39.03% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.