Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,296.16 +23.44 (+0.72%) Nikkei
38,304.49 +752.33 (+2.00%) Hang Seng
17,053.73 +224.80 (+1.34%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,614.27 -234.41 (-0.35%) CMC Crypto 200
1,435.44 +20.68 (+1.46%)
Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426C00340000 | 2024-03-27 9:32AM EDT | 340.00 | 59.60 | 54.60 | 61.55 | 0.00 | - | 1 | 1 | 108.15% |
| DE240426C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 50.16 | 44.20 | 51.50 | 0.00 | - | 2 | 3 | 85.99% |
| DE240426C00360000 | 2024-04-23 2:27PM EDT | 360.00 | 40.24 | 34.55 | 41.55 | -8.19 | -16.91% | 1 | 2 | 74.80% |
| DE240426C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 31.68 | 29.70 | 36.60 | 0.00 | - | 3 | 4 | 68.46% |
| DE240426C00370000 | 2024-04-18 11:01AM EDT | 370.00 | 31.50 | 24.80 | 31.45 | 0.00 | - | - | 3 | 59.57% |
| DE240426C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 23.74 | 19.80 | 23.35 | 0.00 | - | 1 | 8 | 54.35% |
| DE240426C00380000 | 2024-04-16 2:15PM EDT | 380.00 | 17.51 | 15.85 | 21.70 | 0.00 | - | 2 | 23 | 50.37% |
| DE240426C00385000 | 2024-04-22 2:09PM EDT | 385.00 | 17.07 | 11.65 | 15.05 | 0.00 | - | 3 | 45 | 52.30% |
| DE240426C00387500 | 2024-04-22 11:57AM EDT | 387.50 | 10.78 | 7.65 | 12.60 | 0.00 | - | 1 | 14 | 46.85% |
| DE240426C00390000 | 2024-04-23 2:39PM EDT | 390.00 | 10.65 | 6.60 | 10.55 | +0.39 | +3.80% | 50 | 140 | 44.25% |
| DE240426C00392500 | 2024-04-22 9:34AM EDT | 392.50 | 5.40 | 4.85 | 8.65 | 0.00 | - | 5 | 40 | 42.04% |
| DE240426C00395000 | 2024-04-23 3:55PM EDT | 395.00 | 5.75 | 5.15 | 5.70 | -1.30 | -18.44% | 9 | 116 | 31.47% |
| DE240426C00397500 | 2024-04-23 3:55PM EDT | 397.50 | 3.86 | 3.60 | 4.25 | -3.39 | -46.76% | 47 | 142 | 30.57% |
| DE240426C00400000 | 2024-04-23 3:59PM EDT | 400.00 | 2.65 | 2.60 | 3.05 | -1.95 | -42.39% | 98 | 119 | 29.83% |
| DE240426C00402500 | 2024-04-23 3:39PM EDT | 402.50 | 2.25 | 1.68 | 2.07 | -1.65 | -42.31% | 119 | 81 | 29.00% |
| DE240426C00405000 | 2024-04-23 2:43PM EDT | 405.00 | 1.08 | 1.08 | 1.31 | -1.72 | -61.43% | 87 | 210 | 28.08% |
| DE240426C00407500 | 2024-04-23 3:55PM EDT | 407.50 | 0.75 | 0.38 | 0.84 | -0.72 | -48.98% | 52 | 74 | 28.00% |
| DE240426C00410000 | 2024-04-23 3:47PM EDT | 410.00 | 0.53 | 0.31 | 0.51 | -0.57 | -51.82% | 48 | 147 | 27.86% |
| DE240426C00412500 | 2024-04-23 12:33PM EDT | 412.50 | 0.51 | 0.20 | 0.33 | -0.19 | -27.14% | 24 | 84 | 28.42% |
| DE240426C00415000 | 2024-04-23 3:41PM EDT | 415.00 | 0.20 | 0.10 | 0.43 | -0.15 | -42.86% | 107 | 239 | 33.84% |
| DE240426C00417500 | 2024-04-23 2:49PM EDT | 417.50 | 0.16 | 0.10 | 0.31 | -0.09 | -36.00% | 5 | 89 | 34.72% |
| DE240426C00420000 | 2024-04-23 3:45PM EDT | 420.00 | 0.10 | 0.02 | 0.21 | -0.09 | -47.37% | 11 | 251 | 35.16% |
| DE240426C00422500 | 2024-04-23 3:46PM EDT | 422.50 | 0.06 | 0.02 | 0.23 | -0.09 | -60.00% | 2 | 4 | 38.77% |
| DE240426C00425000 | 2024-04-22 1:28PM EDT | 425.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 50 | 36.33% |
| DE240426C00430000 | 2024-04-23 10:34AM EDT | 430.00 | 0.05 | 0.01 | 0.46 | -0.04 | -44.44% | 1 | 94 | 54.30% |
| DE240426C00435000 | 2024-04-15 10:54AM EDT | 435.00 | 0.18 | 0.01 | 2.47 | 0.00 | - | 1 | 10 | 75.81% |
| DE240426C00440000 | 2024-04-22 3:06PM EDT | 440.00 | 0.03 | 0.02 | 0.22 | 0.00 | - | 2 | 22 | 53.03% |
| DE240426C00445000 | 2024-04-12 12:54PM EDT | 445.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.76% |
| DE240426C00450000 | 2024-03-22 3:33PM EDT | 450.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 85.64% |
| DE240426C00460000 | 2024-03-25 1:18PM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 97.22% |
| DE240426C00465000 | 2024-03-13 10:23AM EDT | 465.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 102.83% |
| DE240426C00470000 | 2024-04-23 1:14PM EDT | 470.00 | 0.01 | 0.00 | 1.09 | -0.24 | -96.00% | 1 | 1 | 102.10% |
| DE240426C00480000 | 2024-03-28 11:04AM EDT | 480.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 118.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426P00250000 | 2024-03-22 3:14PM EDT | 250.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 2 | 1 | 315.87% |
| DE240426P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 0.39 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 290.09% |
| DE240426P00315000 | 2024-04-17 11:40AM EDT | 315.00 | 0.22 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 142.29% |
| DE240426P00325000 | 2024-04-10 9:30AM EDT | 325.00 | 2.10 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 104.49% |
| DE240426P00330000 | 2024-04-23 1:30PM EDT | 330.00 | 0.01 | 0.00 | 1.03 | -0.09 | -90.00% | 1 | 2 | 112.94% |
| DE240426P00335000 | 2024-04-22 11:11AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 23 | 64.06% |
| DE240426P00340000 | 2024-04-17 10:21AM EDT | 340.00 | 0.77 | 0.00 | 3.80 | 0.00 | - | 20 | 33 | 130.20% |
| DE240426P00342500 | 2024-04-17 11:27AM EDT | 342.50 | 0.09 | 0.00 | 3.80 | 0.00 | - | - | 23 | 125.54% |
| DE240426P00345000 | 2024-04-19 1:05PM EDT | 345.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 1 | 17 | 89.80% |
| DE240426P00350000 | 2024-04-22 1:25PM EDT | 350.00 | 0.09 | 0.00 | 2.52 | 0.00 | - | 4 | 55 | 100.20% |
| DE240426P00355000 | 2024-04-23 11:18AM EDT | 355.00 | 0.01 | 0.00 | 1.47 | -0.10 | -90.91% | 1 | 23 | 80.52% |
| DE240426P00360000 | 2024-04-18 3:56PM EDT | 360.00 | 0.26 | 0.00 | 1.53 | 0.00 | - | 3 | 17 | 73.19% |
| DE240426P00362500 | 2024-04-16 11:43AM EDT | 362.50 | 0.65 | 0.01 | 3.85 | 0.00 | - | - | 1 | 88.50% |
| DE240426P00365000 | 2024-04-22 10:42AM EDT | 365.00 | 0.11 | 0.01 | 2.74 | 0.00 | - | 21 | 97 | 75.76% |
| DE240426P00370000 | 2024-04-23 1:37PM EDT | 370.00 | 0.10 | 0.03 | 0.18 | -0.06 | -37.50% | 111 | 861 | 42.09% |
| DE240426P00372500 | 2024-04-22 11:52AM EDT | 372.50 | 0.24 | 0.07 | 1.40 | 0.00 | - | 4 | 16 | 52.25% |
| DE240426P00375000 | 2024-04-23 3:48PM EDT | 375.00 | 0.17 | 0.07 | 0.23 | -0.01 | -5.56% | 3 | 228 | 37.06% |
| DE240426P00377500 | 2024-04-22 2:42PM EDT | 377.50 | 0.22 | 0.09 | 1.50 | 0.00 | - | 33 | 69 | 54.44% |
| DE240426P00380000 | 2024-04-23 2:57PM EDT | 380.00 | 0.21 | 0.21 | 0.37 | -0.12 | -36.36% | 153 | 1,107 | 33.30% |
| DE240426P00382500 | 2024-04-23 1:15PM EDT | 382.50 | 0.45 | 0.34 | 0.52 | +0.06 | +15.38% | 39 | 126 | 32.11% |
| DE240426P00385000 | 2024-04-23 3:56PM EDT | 385.00 | 0.65 | 0.52 | 0.75 | +0.06 | +10.17% | 33 | 356 | 31.15% |
| DE240426P00387500 | 2024-04-23 2:35PM EDT | 387.50 | 0.60 | 0.65 | 1.10 | -0.16 | -21.05% | 40 | 37 | 30.51% |
| DE240426P00390000 | 2024-04-23 3:56PM EDT | 390.00 | 1.42 | 1.29 | 1.64 | +0.07 | +5.19% | 62 | 191 | 30.36% |
| DE240426P00392500 | 2024-04-23 1:58PM EDT | 392.50 | 1.65 | 1.84 | 2.12 | -0.24 | -12.70% | 46 | 92 | 28.33% |
| DE240426P00395000 | 2024-04-23 3:25PM EDT | 395.00 | 2.35 | 2.58 | 3.20 | -0.19 | -7.48% | 102 | 117 | 29.41% |
| DE240426P00397500 | 2024-04-23 2:44PM EDT | 397.50 | 2.65 | 3.65 | 4.15 | -0.80 | -23.19% | 50 | 190 | 27.86% |
| DE240426P00400000 | 2024-04-23 3:58PM EDT | 400.00 | 5.50 | 4.95 | 5.60 | +1.15 | +26.44% | 53 | 217 | 28.11% |
| DE240426P00402500 | 2024-04-23 3:58PM EDT | 402.50 | 7.15 | 6.50 | 7.45 | +2.30 | +47.42% | 14 | 91 | 29.71% |
| DE240426P00405000 | 2024-04-23 3:14PM EDT | 405.00 | 7.81 | 8.15 | 9.80 | -2.94 | -27.35% | 46 | 145 | 34.20% |
| DE240426P00407500 | 2024-04-22 12:51PM EDT | 407.50 | 11.23 | 9.85 | 12.65 | 0.00 | - | 3 | 5 | 42.55% |
| DE240426P00410000 | 2024-04-23 3:14PM EDT | 410.00 | 11.92 | 11.65 | 14.40 | +2.34 | +24.43% | 24 | 77 | 40.70% |
| DE240426P00412500 | 2024-04-12 3:30PM EDT | 412.50 | 17.18 | 12.20 | 16.80 | 0.00 | - | 50 | 33 | 44.25% |
| DE240426P00415000 | 2024-04-22 2:23PM EDT | 415.00 | 13.73 | 14.10 | 19.65 | 0.00 | - | 1 | 60 | 52.42% |
© 2024 Yahoo. All rights reserved.