Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,321.66 -4.62 (-0.14%) Nikkei
39,720.36 +547.21 (+1.40%) Hang Seng
18,115.16 +42.26 (+0.23%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,588.70 +592.72 (+0.97%) CMC Crypto 200
1,278.35 -5.44 (-0.42%)
Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00200000 | 2024-03-20 3:54PM EDT | 200.00 | 200.29 | 205.00 | 214.00 | 0.00 | - | 2 | 1 | 98.28% |
| DE250620C00240000 | 2024-05-16 2:52PM EDT | 240.00 | 167.07 | 143.05 | 153.00 | 0.00 | - | 5 | 15 | 53.87% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 59.82% |
| DE250620C00290000 | 2024-05-16 10:53AM EDT | 290.00 | 131.95 | 101.00 | 109.95 | 0.00 | - | 2 | 52 | 48.38% |
| DE250620C00300000 | 2024-05-30 9:40AM EDT | 300.00 | 90.00 | 86.75 | 91.65 | 0.00 | - | 1 | 52 | 37.53% |
| DE250620C00310000 | 2024-06-11 9:51AM EDT | 310.00 | 79.10 | 76.65 | 84.85 | 0.00 | - | 2 | 3 | 37.09% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 57.54% |
| DE250620C00330000 | 2024-06-20 2:55PM EDT | 330.00 | 78.16 | 64.90 | 69.00 | 0.00 | - | 1 | 16 | 33.83% |
| DE250620C00340000 | 2024-06-18 10:21AM EDT | 340.00 | 70.15 | 58.25 | 62.00 | 0.00 | - | 6 | 28 | 32.71% |
| DE250620C00350000 | 2024-06-25 10:55AM EDT | 350.00 | 53.07 | 52.10 | 55.15 | 0.00 | - | 5 | 57 | 31.52% |
| DE250620C00360000 | 2024-06-25 2:40PM EDT | 360.00 | 47.60 | 46.30 | 48.55 | 0.00 | - | 4 | 44 | 30.31% |
| DE250620C00370000 | 2024-06-25 3:38PM EDT | 370.00 | 41.40 | 40.90 | 42.85 | 0.00 | - | 2 | 81 | 29.53% |
| DE250620C00380000 | 2024-06-25 10:11AM EDT | 380.00 | 39.00 | 35.95 | 37.75 | 0.00 | - | 1 | 35 | 28.92% |
| DE250620C00390000 | 2024-06-21 10:26AM EDT | 390.00 | 38.05 | 31.35 | 32.80 | 0.00 | - | 2 | 33 | 28.19% |
| DE250620C00400000 | 2024-06-25 12:10PM EDT | 400.00 | 27.45 | 27.50 | 28.55 | 0.00 | - | 3 | 55 | 27.69% |
| DE250620C00410000 | 2024-06-25 1:03PM EDT | 410.00 | 23.97 | 23.75 | 24.70 | 0.00 | - | 11 | 107 | 27.22% |
| DE250620C00420000 | 2024-06-25 12:47PM EDT | 420.00 | 20.10 | 19.00 | 21.30 | 0.00 | - | 2 | 91 | 26.83% |
| DE250620C00430000 | 2024-06-07 10:20AM EDT | 430.00 | 20.35 | 13.00 | 18.40 | 0.00 | - | 2 | 49 | 26.57% |
| DE250620C00440000 | 2024-06-20 2:55PM EDT | 440.00 | 20.91 | 11.30 | 19.25 | 0.00 | - | 1 | 46 | 28.98% |
| DE250620C00450000 | 2024-06-18 10:46AM EDT | 450.00 | 17.46 | 11.60 | 15.60 | 0.00 | - | 1 | 131 | 27.78% |
| DE250620C00460000 | 2024-06-24 1:39PM EDT | 460.00 | 13.70 | 10.05 | 11.70 | 0.00 | - | 3 | 88 | 26.02% |
| DE250620C00470000 | 2024-06-05 3:59PM EDT | 470.00 | 11.40 | 5.05 | 12.40 | 0.00 | - | 5 | 220 | 28.06% |
| DE250620C00480000 | 2024-06-18 3:33PM EDT | 480.00 | 11.25 | 3.60 | 12.00 | 0.00 | - | 5 | 195 | 29.07% |
| DE250620C00490000 | 2024-06-07 10:20AM EDT | 490.00 | 8.25 | 2.98 | 9.75 | 0.00 | - | 2 | 49 | 28.23% |
| DE250620C00500000 | 2024-06-11 11:51AM EDT | 500.00 | 6.43 | 2.34 | 8.75 | 0.00 | - | 4 | 16 | 28.42% |
| DE250620C00510000 | 2024-05-24 3:47PM EDT | 510.00 | 7.05 | 2.49 | 7.50 | 0.00 | - | 1 | 48 | 28.21% |
| DE250620C00520000 | 2024-06-18 1:42PM EDT | 520.00 | 5.40 | 1.73 | 7.05 | 0.00 | - | 2 | 37 | 28.78% |
| DE250620C00530000 | 2024-04-04 12:48PM EDT | 530.00 | 14.85 | 10.90 | 12.95 | 0.00 | - | 8 | 8 | 36.12% |
| DE250620C00540000 | 2024-06-05 3:44PM EDT | 540.00 | 3.73 | 1.25 | 4.95 | 0.00 | - | - | 2 | 28.09% |
| DE250620C00550000 | 2024-05-21 9:30AM EDT | 550.00 | 5.75 | 0.73 | 6.45 | 0.00 | - | 10 | 28 | 31.10% |
| DE250620C00560000 | 2024-05-28 11:17AM EDT | 560.00 | 3.05 | 0.00 | 6.70 | 0.00 | - | 6 | 20 | 32.38% |
| DE250620C00580000 | 2024-06-25 11:30AM EDT | 580.00 | 1.56 | 0.00 | 3.65 | 0.00 | - | 6 | 104 | 29.58% |
| DE250620C00600000 | 2024-06-25 3:24PM EDT | 600.00 | 1.19 | 0.00 | 5.45 | 0.00 | - | 9 | 22 | 34.18% |
| DE250620C00620000 | 2024-06-25 3:19PM EDT | 620.00 | 0.93 | 0.40 | 1.00 | 0.00 | - | 59 | 62 | 25.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-06-25 2:43PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250620P00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.38 | 0.00 | 7.35 | 0.00 | - | 2 | 36 | 56.20% |
| DE250620P00190000 | 2024-06-25 2:06PM EDT | 190.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 1 | 19 | 43.78% |
| DE250620P00195000 | 2024-06-25 2:06PM EDT | 195.00 | 1.40 | 0.20 | 1.39 | 0.00 | - | 1 | 18 | 35.97% |
| DE250620P00200000 | 2024-06-25 2:06PM EDT | 200.00 | 1.42 | 0.83 | 1.37 | 0.00 | - | 3 | 105 | 34.63% |
| DE250620P00210000 | 2024-05-01 11:37AM EDT | 210.00 | 2.80 | 0.00 | 8.40 | 0.00 | - | 1 | 25 | 49.60% |
| DE250620P00220000 | 2024-06-11 10:20AM EDT | 220.00 | 2.53 | 0.00 | 7.45 | 0.00 | - | 10 | 35 | 44.69% |
| DE250620P00230000 | 2024-06-03 2:26PM EDT | 230.00 | 3.30 | 0.00 | 8.60 | 0.00 | - | 1 | 5 | 43.57% |
| DE250620P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| DE250620P00250000 | 2024-06-25 12:45PM EDT | 250.00 | 3.65 | 2.89 | 4.05 | 0.00 | - | 10 | 100 | 30.11% |
| DE250620P00260000 | 2024-06-05 3:50PM EDT | 260.00 | 4.90 | 2.51 | 4.45 | 0.00 | - | 1 | 137 | 28.44% |
| DE250620P00270000 | 2024-06-10 12:43PM EDT | 270.00 | 5.69 | 3.60 | 5.70 | 0.00 | - | 5 | 110 | 28.06% |
| DE250620P00280000 | 2024-06-25 11:00AM EDT | 280.00 | 6.50 | 5.55 | 6.60 | 0.00 | - | 2 | 53 | 26.88% |
| DE250620P00290000 | 2024-06-25 12:46PM EDT | 290.00 | 8.00 | 7.05 | 8.00 | 0.00 | - | 6 | 82 | 26.16% |
| DE250620P00300000 | 2024-06-24 1:31PM EDT | 300.00 | 8.00 | 8.55 | 9.60 | 0.00 | - | 4 | 117 | 25.41% |
| DE250620P00310000 | 2024-05-29 3:36PM EDT | 310.00 | 13.85 | 6.95 | 13.55 | 0.00 | - | 2 | 205 | 26.66% |
| DE250620P00320000 | 2024-06-18 9:48AM EDT | 320.00 | 14.00 | 12.45 | 13.85 | 0.00 | - | 1 | 80 | 24.14% |
| DE250620P00330000 | 2024-06-25 1:56PM EDT | 330.00 | 16.10 | 15.25 | 16.40 | 0.00 | - | 2 | 939 | 23.46% |
| DE250620P00340000 | 2024-06-18 3:39PM EDT | 340.00 | 16.50 | 18.30 | 19.30 | 0.00 | - | 5 | 55 | 22.76% |
| DE250620P00350000 | 2024-06-25 2:39PM EDT | 350.00 | 22.40 | 21.70 | 23.40 | 0.00 | - | 1 | 209 | 22.66% |
| DE250620P00360000 | 2024-06-25 1:25PM EDT | 360.00 | 26.50 | 25.50 | 26.55 | 0.00 | - | 2 | 623 | 21.54% |
| DE250620P00370000 | 2024-06-13 3:32PM EDT | 370.00 | 28.10 | 29.75 | 30.95 | 0.00 | - | 1 | 215 | 21.00% |
| DE250620P00380000 | 2024-06-12 11:42AM EDT | 380.00 | 34.95 | 34.40 | 35.70 | 0.00 | - | 15 | 62 | 20.35% |
| DE250620P00390000 | 2024-06-20 2:01PM EDT | 390.00 | 34.75 | 39.50 | 45.00 | 0.00 | - | 85 | 244 | 22.50% |
| DE250620P00400000 | 2024-06-14 9:30AM EDT | 400.00 | 39.38 | 43.50 | 46.70 | 0.00 | - | 5 | 22 | 19.02% |
| DE250620P00410000 | 2024-06-24 1:28PM EDT | 410.00 | 46.45 | 50.50 | 53.45 | 0.00 | - | 1 | 34 | 18.69% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 420.00 | 42.35 | 54.00 | 62.95 | 0.00 | - | 10 | 20 | 20.19% |
| DE250620P00430000 | 2024-05-17 3:52PM EDT | 430.00 | 51.18 | 56.00 | 65.00 | 0.00 | - | 3 | 24 | 14.72% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 78.70 | 83.60 | 0.00 | - | 2 | 3 | 15.70% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 22.23% |
| DE250620P00550000 | 2024-03-15 3:27PM EDT | 550.00 | 167.27 | 148.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.