NYSE - Delayed Quote USD

Deere & Company (DE)

Compare
440.44 +0.96 (+0.22%)
At close: December 13 at 4:00:02 PM EST
440.02 -0.42 (-0.10%)
After hours: December 13 at 7:50:01 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DE241220C00250000 9/23/2024 6:36 PM 250 161.49 157.10 165.65 0.00 0.00% 2 1 0.00%
DE241220C00270000 11/19/2024 2:31 PM 270 131.20 166.70 174.85 0.00 0.00% 2 2 170.90%
DE241220C00280000 10/2/2024 2:40 PM 280 137.25 123.25 128.80 0.00 0.00% 2 1 0.00%
DE241220C00300000 11/21/2024 2:40 PM 300 125.60 136.75 144.85 0.00 0.00% 1 3 139.06%
DE241220C00310000 8/9/2024 6:31 PM 310 51.01 75.85 80.50 0.00 0.00% 1 1 0.00%
DE241220C00320000 7/23/2024 7:50 PM 320 63.73 63.70 67.50 0.00 0.00% 4 4 0.00%
DE241220C00330000 9/30/2024 2:41 PM 330 92.58 0.00 0.00 0.00 0.00% 1 0 0.00%
DE241220C00340000 12/4/2024 5:10 PM 340 116.21 96.40 104.90 0.00 0.00% 2 27 91.02%
DE241220C00350000 12/13/2024 4:34 PM 350 89.63 86.80 94.95 -8.64 -8.79% 1 113 91.46%
DE241220C00360000 12/4/2024 8:59 PM 360 98.50 76.50 84.95 0.00 0.00% 6 451 76.47%
DE241220C00370000 12/13/2024 3:28 PM 370 70.69 66.55 75.00 0.06 0.08% 3 239 69.19%
DE241220C00375000 11/19/2024 6:43 PM 375 32.50 61.85 69.85 0.00 0.00% 11 11 66.89%
DE241220C00380000 12/12/2024 3:44 PM 380 61.70 58.05 65.05 0.00 0.00% 5 293 75.71%
DE241220C00385000 12/5/2024 3:04 PM 385 72.28 52.20 59.15 0.00 0.00% 1 7 52.44%
DE241220C00387500 11/18/2024 3:33 PM 387.5 27.40 49.45 57.55 0.00 0.00% - 3 58.55%
DE241220C00390000 12/11/2024 4:07 PM 390 57.80 50.10 55.10 0.00 0.00% 1 496 77.12%
DE241220C00392500 11/20/2024 2:54 PM 392.5 22.30 44.45 52.60 0.00 0.00% - 19 54.20%
DE241220C00395000 11/19/2024 7:35 PM 395 18.95 42.30 47.40 0.00 0.00% 1 1 69.19%
DE241220C00397500 11/20/2024 2:56 PM 397.5 20.05 39.75 46.15 0.00 0.00% 26 32 77.15%
DE241220C00400000 12/12/2024 6:16 PM 400 41.25 37.00 45.15 -0.15 -0.36% 4 727 84.88%
DE241220C00402500 11/22/2024 3:00 PM 402.5 38.45 34.65 40.15 0.00 0.00% 5 60 62.52%
DE241220C00405000 12/6/2024 2:43 PM 405 43.12 32.00 40.20 0.00 0.00% 1 178 78.16%
DE241220C00407500 12/6/2024 2:43 PM 407.5 40.24 29.60 37.70 0.00 0.00% 1 126 74.60%
DE241220C00410000 12/12/2024 8:30 PM 410 31.33 30.80 31.60 0.00 0.00% 18 708 43.95%
DE241220C00412500 11/22/2024 4:29 PM 412.5 35.63 25.00 32.45 0.00 0.00% 2 3 65.86%
DE241220C00415000 12/12/2024 5:22 PM 415 26.34 24.85 27.95 0.00 0.00% 3 119 49.27%
DE241220C00417500 12/2/2024 7:33 PM 417.5 45.82 21.70 26.40 0.00 0.00% 1 13 52.23%
DE241220C00420000 12/13/2024 7:24 PM 420 21.60 20.25 24.85 -1.12 -4.93% 17 734 54.33%
DE241220C00425000 12/13/2024 7:34 PM 425 16.23 15.20 17.90 -2.17 -11.79% 12 111 35.66%
DE241220C00430000 12/13/2024 8:55 PM 430 12.23 10.70 13.25 -0.52 -4.08% 13 627 30.51%
DE241220C00435000 12/13/2024 8:18 PM 435 8.27 6.90 9.15 -1.30 -13.58% 29 171 27.00%
DE241220C00440000 12/13/2024 8:39 PM 440 5.18 4.85 5.70 0.03 0.58% 92 379 24.32%
DE241220C00445000 12/13/2024 8:31 PM 445 2.67 2.70 4.60 -0.96 -26.45% 84 352 29.29%
DE241220C00450000 12/13/2024 8:58 PM 450 1.60 1.55 1.68 -0.33 -17.10% 89 1,229 22.38%
DE241220C00455000 12/13/2024 8:50 PM 455 0.75 0.44 1.07 -0.22 -22.68% 22 118 24.32%
DE241220C00460000 12/13/2024 8:49 PM 460 0.46 0.09 0.46 -0.14 -23.33% 28 900 23.58%
DE241220C00465000 12/13/2024 6:36 PM 465 0.28 0.16 0.48 0.01 3.70% 110 325 28.22%
DE241220C00470000 12/13/2024 7:49 PM 470 0.16 0.10 0.42 -0.04 -20.00% 11 1,552 31.52%
DE241220C00480000 12/13/2024 3:30 PM 480 0.17 0.05 0.21 0.09 112.50% 4 270 34.77%
DE241220C00490000 12/12/2024 8:29 PM 490 0.02 0.00 0.10 0.00 0.00% 2 634 37.31%
DE241220C00500000 12/13/2024 7:08 PM 500 0.01 0.01 0.10 0.00 0.00% 1 225 43.36%
DE241220C00510000 12/6/2024 2:30 PM 510 0.96 0.00 0.15 0.00 0.00% 1 286 51.76%
DE241220C00520000 11/25/2024 8:13 PM 520 0.30 0.00 4.30 0.00 0.00% 25 41 93.29%
DE241220C00530000 8/15/2024 6:09 PM 530 0.80 0.07 1.65 0.00 0.00% 1 6 83.13%
DE241220C00540000 9/24/2024 7:34 PM 540 0.06 0.02 4.15 0.00 0.00% 2 4 107.74%
DE241220C00560000 7/11/2024 7:31 PM 560 0.29 0.05 1.35 0.00 0.00% 2 123 98.78%
DE241220C00580000 12/13/2024 7:20 PM 580 0.05 0.00 0.90 0.01 25.00% 3 82 103.03%
DE241220C00600000 11/13/2024 8:34 PM 600 0.03 0.00 0.51 0.00 0.00% 71 148 104.98%
DE241220C00620000 12/13/2024 4:43 PM 620 0.02 0.00 0.23 -0.01 -33.33% 1 207 104.10%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DE241220P00175000 10/28/2024 5:25 PM 175 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
DE241220P00180000 9/24/2024 1:30 PM 180 0.05 0.01 0.75 0.00 0.00% - 1 301.95%
DE241220P00185000 11/5/2024 6:47 PM 185 0.01 0.00 2.50 0.00 0.00% - 1 348.93%
DE241220P00190000 8/13/2024 2:45 PM 190 0.60 0.05 2.44 0.00 0.00% - 2 338.87%
DE241220P00200000 9/26/2024 5:06 PM 200 0.25 0.01 0.82 0.00 0.00% 1 417 271.88%
DE241220P00210000 8/2/2024 5:59 PM 210 0.49 0.04 4.00 0.00 0.00% 9 50 329.30%
DE241220P00220000 8/15/2024 1:41 PM 220 0.65 0.08 4.00 0.00 0.00% 3 14 311.52%
DE241220P00230000 8/12/2024 5:26 PM 230 1.70 0.11 0.95 0.00 0.00% - 2 235.35%
DE241220P00240000 11/6/2024 3:17 PM 240 0.45 0.00 2.50 0.00 0.00% 1 8 253.32%
DE241220P00250000 12/10/2024 2:31 PM 250 0.02 0.00 0.02 0.00 0.00% 34 80 137.50%
DE241220P00260000 10/24/2024 4:23 PM 260 0.32 0.00 0.19 0.00 0.00% 1 20 157.42%
DE241220P00270000 12/10/2024 2:35 PM 270 0.35 0.00 0.19 0.00 0.00% 15 39 146.88%
DE241220P00280000 11/25/2024 3:31 PM 280 0.03 0.00 0.15 0.00 0.00% 5 271 133.40%
DE241220P00290000 11/25/2024 3:32 PM 290 0.05 0.00 0.33 0.00 0.00% 2 68 135.35%
DE241220P00300000 12/13/2024 6:33 PM 300 0.06 0.00 0.10 0.02 50.00% 1 222 109.77%
DE241220P00310000 12/5/2024 3:24 PM 310 0.03 0.00 0.24 0.00 0.00% 1 180 111.33%
DE241220P00320000 12/13/2024 6:02 PM 320 0.03 0.00 3.00 -0.15 -83.33% 2 231 151.12%
DE241220P00330000 12/13/2024 3:11 PM 330 0.01 0.00 0.03 -0.26 -96.30% 2 548 75.78%
DE241220P00335000 11/19/2024 3:56 PM 335 0.70 0.00 4.30 0.00 0.00% 4 4 143.87%
DE241220P00340000 12/13/2024 2:46 PM 340 0.09 0.00 0.89 0.05 125.00% 1 485 101.66%
DE241220P00345000 11/25/2024 3:34 PM 345 0.74 0.00 4.30 0.00 0.00% 10 52 131.40%
DE241220P00350000 12/13/2024 6:33 PM 350 0.10 0.01 0.25 0.03 42.86% 127 2,948 76.95%
DE241220P00355000 12/3/2024 6:06 PM 355 0.10 0.00 1.79 0.00 0.00% 8 118 98.49%
DE241220P00360000 12/12/2024 7:36 PM 360 0.05 0.01 0.13 0.00 0.00% 126 660 63.48%
DE241220P00365000 12/9/2024 8:44 PM 365 0.10 0.00 4.30 0.00 0.00% 2 152 106.96%
DE241220P00370000 12/13/2024 3:37 PM 370 0.12 0.03 0.21 0.08 200.00% 7 1,037 59.57%
DE241220P00375000 11/25/2024 2:30 PM 375 0.49 0.01 4.10 0.00 0.00% 1 36 93.85%
DE241220P00380000 12/13/2024 8:47 PM 380 0.06 0.06 0.24 -0.06 -50.00% 4 1,118 53.13%
DE241220P00385000 12/12/2024 2:33 PM 385 0.24 0.03 0.45 0.00 0.00% 1 78 52.64%
DE241220P00387500 12/5/2024 8:48 PM 387.5 0.37 0.04 4.40 0.00 0.00% 2 6 80.74%
DE241220P00390000 12/13/2024 8:27 PM 390 0.10 0.10 0.82 -0.70 -87.50% 1 2,164 54.10%
DE241220P00392500 11/22/2024 8:39 PM 392.5 0.27 0.05 2.85 0.00 0.00% 1 99 66.58%
DE241220P00395000 11/25/2024 7:03 PM 395 0.28 0.06 0.55 0.04 16.67% 1 1,506 51.15%
DE241220P00397500 11/22/2024 8:11 PM 397.5 0.43 0.06 4.45 0.00 0.00% 2 463 69.02%
DE241220P00400000 12/13/2024 3:39 PM 400 0.33 0.10 0.40 0.08 32.00% 8 1,230 43.48%
DE241220P00402500 12/6/2024 2:43 PM 402.5 0.74 0.09 1.48 0.00 0.00% 1 171 55.65%
DE241220P00405000 12/13/2024 8:33 PM 405 0.33 0.10 0.47 0.02 6.45% 50 234 40.14%
DE241220P00407500 12/10/2024 5:09 PM 407.5 0.01 0.12 1.56 0.00 0.00% 2 23 50.72%
DE241220P00410000 12/12/2024 5:23 PM 410 0.36 0.29 0.45 0.00 0.00% 2 745 35.06%
DE241220P00412500 12/13/2024 8:29 PM 412.5 0.51 0.29 0.63 -0.29 -36.25% 34 528 35.23%
DE241220P00415000 12/12/2024 6:13 PM 415 0.50 0.22 3.00 0.00 0.00% 1 420 52.66%
DE241220P00417500 12/13/2024 3:59 PM 417.5 0.60 0.38 0.69 0.08 15.38% 12 34 30.86%
DE241220P00420000 12/13/2024 8:59 PM 420 0.62 0.47 0.81 -0.15 -19.48% 49 1,005 29.48%
DE241220P00425000 12/13/2024 8:22 PM 425 0.95 0.74 1.02 -0.16 -14.41% 27 133 25.77%
DE241220P00430000 12/13/2024 7:44 PM 430 1.71 1.24 1.72 -0.17 -9.04% 61 274 24.32%
DE241220P00435000 12/13/2024 8:54 PM 435 2.64 2.30 2.78 -0.81 -23.48% 30 207 22.51%
DE241220P00440000 12/13/2024 8:37 PM 440 4.90 4.00 6.65 -0.62 -11.23% 39 317 30.51%
DE241220P00445000 12/13/2024 7:09 PM 445 7.25 6.60 8.55 -0.38 -4.98% 60 446 26.48%
DE241220P00450000 12/13/2024 8:47 PM 450 10.80 10.00 12.30 -0.90 -7.69% 21 787 28.19%
DE241220P00455000 12/12/2024 7:44 PM 455 14.55 14.55 16.60 -1.30 -8.20% 1 240 30.81%
DE241220P00460000 12/13/2024 7:11 PM 460 20.28 18.60 23.50 0.18 0.90% 2 200 48.13%
DE241220P00465000 12/13/2024 7:11 PM 465 25.27 23.30 27.40 4.36 20.85% 2 124 47.68%
DE241220P00470000 12/12/2024 8:20 PM 470 32.25 25.55 33.10 2.90 9.88% 6 9 57.85%
DE241220P00480000 12/12/2024 8:20 PM 480 40.21 35.50 41.70 0.00 0.00% 90 73 58.39%
DE241220P00490000 12/2/2024 2:36 PM 490 28.00 45.25 53.65 0.00 0.00% 1 0 82.93%
DE241220P00620000 11/20/2024 8:27 PM 620 216.74 175.50 183.65 0.00 0.00% - 0 85.94%

Related Tickers

CAT Caterpillar Inc.
380.51
-0.07%
 
AGCO AGCO Corporation
97.12
+0.36%
 
CNH CNH Industrial N.V.
11.82
+0.60%
 
PCAR PACCAR Inc
113.01
+0.19%
 
OSK Oshkosh Corporation
100.00
-1.43%
 
TEX Terex Corporation
49.55
-2.15%
 
REVG REV Group, Inc.
35.23
+3.65%
 
LNN Lindsay Corporation
130.66
-0.07%
 
TWI Titan International, Inc.
8.17
+6.80%
 
NKLA Nikola Corporation
1.4300
-8.92%