NYSE - Nasdaq Real Time Price USD
Deere & Company (DE)
510.06
-5.59
(-1.08%)
At close: May 23 at 4:00:02 PM EDT
510.50
+0.44
+(0.09%)
After hours: May 23 at 7:46:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250530C00410000 | 4/22/2025 12:01 PM | 410 | 55.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DE250530C00415000 | 4/25/2025 10:27 AM | 415 | 52.25 | 91.45 | 98.65 | 0.00 | 0.00% | 2 | 2 | 117.03% |
| DE250530C00420000 | 4/22/2025 12:01 PM | 420 | 47.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DE250530C00445000 | 5/1/2025 3:25 PM | 445 | 46.15 | 61.90 | 68.75 | 0.00 | 0.00% | 1 | 2 | 87.01% |
| DE250530C00450000 | 5/14/2025 2:34 PM | 450 | 52.50 | 56.90 | 63.75 | 0.00 | 0.00% | 1 | 2 | 81.88% |
| DE250530C00455000 | 5/16/2025 3:32 PM | 455 | 78.06 | 51.95 | 58.80 | 0.00 | 0.00% | 2 | 3 | 77.09% |
| DE250530C00460000 | 5/16/2025 3:32 PM | 460 | 73.08 | 46.75 | 53.80 | 0.00 | 0.00% | 2 | 4 | 71.91% |
| DE250530C00465000 | 5/15/2025 10:02 AM | 465 | 62.51 | 42.00 | 48.85 | 0.00 | 0.00% | 1 | 3 | 67.03% |
| DE250530C00467500 | 5/15/2025 12:19 PM | 467.5 | 50.95 | 39.25 | 46.40 | 0.00 | 0.00% | - | 1 | 64.71% |
| DE250530C00470000 | 5/15/2025 11:17 AM | 470 | 54.24 | 38.00 | 43.95 | 0.00 | 0.00% | 1 | 14 | 62.35% |
| DE250530C00475000 | 5/16/2025 3:34 PM | 475 | 58.20 | 31.65 | 39.20 | 0.00 | 0.00% | 25 | 1 | 58.39% |
| DE250530C00480000 | 5/20/2025 3:23 PM | 480 | 46.55 | 26.95 | 34.10 | 0.00 | 0.00% | 6 | 63 | 52.39% |
| DE250530C00485000 | 5/20/2025 3:23 PM | 485 | 41.70 | 23.55 | 29.50 | 0.00 | 0.00% | 1 | 9 | 48.79% |
| DE250530C00487500 | 5/13/2025 1:27 PM | 487.5 | 22.35 | 22.00 | 25.50 | 0.00 | 0.00% | - | 1 | 38.54% |
| DE250530C00490000 | 5/19/2025 2:56 PM | 490 | 40.25 | 19.05 | 22.80 | 0.00 | 0.00% | 4 | 11 | 34.83% |
| DE250530C00492500 | 5/22/2025 11:34 AM | 492.5 | 20.20 | 17.90 | 20.95 | -4.20 | -17.21% | 1 | 3 | 35.24% |
| DE250530C00495000 | 5/16/2025 12:23 PM | 495 | 36.14 | 13.25 | 20.00 | 0.00 | 0.00% | 5 | 6 | 39.08% |
| DE250530C00497500 | 5/15/2025 9:48 AM | 497.5 | 27.48 | 12.45 | 18.00 | 0.00 | 0.00% | - | 13 | 37.92% |
| DE250530C00500000 | 5/23/2025 2:07 PM | 500 | 14.22 | 9.30 | 16.05 | -3.91 | -21.57% | 3 | 12 | 36.72% |
| DE250530C00502500 | 5/23/2025 3:47 PM | 502.5 | 11.95 | 7.95 | 13.45 | -6.50 | -35.23% | 2 | 8 | 32.82% |
| DE250530C00505000 | 5/15/2025 10:16 AM | 505 | 26.00 | 6.45 | 12.05 | 0.00 | 0.00% | 3 | 3 | 33.17% |
| DE250530C00507500 | 5/15/2025 1:59 PM | 507.5 | 13.00 | 5.30 | 11.10 | 0.00 | 0.00% | - | 24 | 34.75% |
| DE250530C00510000 | 5/23/2025 2:57 PM | 510 | 7.25 | 6.10 | 7.75 | -4.51 | -38.35% | 13 | 47 | 27.40% |
| DE250530C00515000 | 5/23/2025 3:29 PM | 515 | 4.55 | 3.95 | 5.20 | -2.85 | -38.51% | 27 | 37 | 26.17% |
| DE250530C00520000 | 5/23/2025 11:06 AM | 520 | 3.60 | 1.52 | 3.50 | -2.71 | -42.95% | 7 | 37 | 26.14% |
| DE250530C00525000 | 5/23/2025 2:40 PM | 525 | 1.73 | 1.08 | 4.75 | -2.12 | -55.06% | 17 | 36 | 37.02% |
| DE250530C00530000 | 5/23/2025 2:25 PM | 530 | 1.10 | 0.80 | 1.37 | -1.65 | -60.00% | 4 | 87 | 25.97% |
| DE250530C00535000 | 5/23/2025 3:23 PM | 535 | 0.66 | 0.37 | 0.72 | -0.86 | -56.58% | 7 | 28 | 25.22% |
| DE250530C00540000 | 5/23/2025 1:57 PM | 540 | 0.33 | 0.01 | 0.71 | -0.57 | -63.33% | 110 | 58 | 28.72% |
| DE250530C00545000 | 5/23/2025 11:44 AM | 545 | 0.24 | 0.10 | 0.51 | -0.34 | -58.62% | 6 | 24 | 29.93% |
| DE250530C00550000 | 5/23/2025 1:08 PM | 550 | 0.15 | 0.00 | 0.59 | -0.60 | -80.00% | 1 | 99 | 34.16% |
| DE250530C00555000 | 5/21/2025 3:56 PM | 555 | 0.22 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 6 | 40.88% |
| DE250530C00560000 | 5/20/2025 11:35 AM | 560 | 0.71 | 0.00 | 2.88 | 0.00 | 0.00% | 2 | 35 | 59.85% |
| DE250530C00565000 | 5/20/2025 9:53 AM | 565 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 23 | 58.57% |
| DE250530C00570000 | 5/21/2025 2:33 PM | 570 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 62.13% |
| DE250530C00575000 | 5/19/2025 9:30 AM | 575 | 0.41 | 0.00 | 2.02 | 0.00 | 0.00% | 1 | 6 | 54.88% |
| DE250530C00585000 | 5/13/2025 11:05 AM | 585 | 0.33 | 0.00 | 4.25 | 0.00 | 0.00% | - | 60 | 72.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250530P00335000 | 4/25/2025 3:20 PM | 335 | 0.88 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 1 | 172.51% |
| DE250530P00340000 | 4/25/2025 3:20 PM | 340 | 0.98 | 0.00 | 2.82 | 0.00 | 0.00% | 2 | 1 | 164.38% |
| DE250530P00360000 | 4/21/2025 11:04 AM | 360 | 3.40 | 0.00 | 3.20 | 0.00 | 0.00% | 3 | 10 | 148.00% |
| DE250530P00380000 | 5/21/2025 10:23 AM | 380 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 17 | 136.77% |
| DE250530P00385000 | 4/24/2025 10:28 AM | 385 | 2.41 | 0.00 | 4.30 | 0.00 | 0.00% | - | 5 | 131.79% |
| DE250530P00390000 | 5/14/2025 11:42 AM | 390 | 0.60 | 0.00 | 2.00 | 0.00 | 0.00% | 20 | 22 | 108.74% |
| DE250530P00395000 | 5/5/2025 2:13 PM | 395 | 1.55 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 121.97% |
| DE250530P00400000 | 5/21/2025 9:34 AM | 400 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 25 | 66.02% |
| DE250530P00405000 | 5/19/2025 1:05 PM | 405 | 0.20 | 0.00 | 0.81 | 0.00 | 0.00% | 20 | 60 | 82.08% |
| DE250530P00410000 | 4/29/2025 11:27 AM | 410 | 0.07 | 0.00 | 0.10 | -5.30 | -98.70% | 12 | 1 | 59.96% |
| DE250530P00415000 | 4/24/2025 11:40 AM | 415 | 6.16 | 0.00 | 2.77 | 0.00 | 0.00% | - | 0 | 93.21% |
| DE250530P00420000 | 5/19/2025 10:28 AM | 420 | 0.10 | 0.00 | 2.88 | 0.00 | 0.00% | 11 | 39 | 89.55% |
| DE250530P00425000 | 5/13/2025 3:38 PM | 425 | 1.10 | 0.00 | 3.40 | 0.00 | 0.00% | 71 | 72 | 88.33% |
| DE250530P00430000 | 5/22/2025 11:19 AM | 430 | 0.10 | 0.06 | 1.02 | 0.00 | 0.00% | 20 | 59 | 66.58% |
| DE250530P00435000 | 5/16/2025 11:08 AM | 435 | 0.10 | 0.02 | 2.92 | 0.00 | 0.00% | 1 | 10 | 76.71% |
| DE250530P00440000 | 5/22/2025 11:02 AM | 440 | 0.15 | 0.02 | 1.00 | 0.00 | 0.00% | 68 | 20 | 58.40% |
| DE250530P00445000 | 5/15/2025 2:10 PM | 445 | 0.50 | 0.01 | 3.65 | 0.00 | 0.00% | 16 | 10 | 71.66% |
| DE250530P00450000 | 5/21/2025 10:41 AM | 450 | 0.17 | 0.03 | 4.40 | 0.00 | 0.00% | 1 | 13 | 70.58% |
| DE250530P00455000 | 5/16/2025 3:29 PM | 455 | 0.43 | 0.04 | 2.98 | 0.00 | 0.00% | 2 | 11 | 59.61% |
| DE250530P00460000 | 5/21/2025 1:18 PM | 460 | 0.33 | 0.05 | 2.99 | 0.00 | 0.00% | 1 | 2 | 55.30% |
| DE250530P00465000 | 5/14/2025 11:42 AM | 465 | 4.76 | 0.01 | 4.45 | 0.00 | 0.00% | 20 | 21 | 56.60% |
| DE250530P00467500 | 5/14/2025 2:10 PM | 467.5 | 5.30 | 0.08 | 1.29 | 0.00 | 0.00% | - | 20 | 46.62% |
| DE250530P00470000 | 5/23/2025 12:29 PM | 470 | 0.49 | 0.10 | 1.00 | 0.28 | 133.33% | 6 | 22 | 41.70% |
| DE250530P00472500 | 5/15/2025 1:18 PM | 472.5 | 1.60 | 0.12 | 3.25 | 0.00 | 0.00% | - | 11 | 55.98% |
| DE250530P00475000 | 5/21/2025 1:25 PM | 475 | 0.50 | 0.22 | 1.21 | 0.00 | 0.00% | 1 | 21 | 39.40% |
| DE250530P00480000 | 5/23/2025 3:50 PM | 480 | 0.54 | 0.44 | 0.70 | -0.09 | -14.29% | 37 | 18 | 30.46% |
| DE250530P00482500 | 5/23/2025 12:59 PM | 482.5 | 0.68 | 0.55 | 0.78 | 0.17 | 33.33% | 12 | 4 | 29.20% |
| DE250530P00485000 | 5/23/2025 3:58 PM | 485 | 0.59 | 0.67 | 1.25 | 0.09 | 18.00% | 14 | 35 | 30.90% |
| DE250530P00487500 | 5/23/2025 1:03 PM | 487.5 | 0.94 | 0.71 | 1.14 | 0.34 | 56.67% | 4 | 7 | 27.86% |
| DE250530P00490000 | 5/23/2025 3:09 PM | 490 | 1.20 | 1.08 | 1.49 | -0.11 | -8.40% | 27 | 9 | 27.87% |
| DE250530P00492500 | 5/23/2025 12:29 PM | 492.5 | 1.48 | 0.75 | 1.78 | -0.03 | -1.99% | 3 | 8 | 27.12% |
| DE250530P00495000 | 5/23/2025 3:40 PM | 495 | 2.00 | 1.69 | 2.03 | 0.59 | 41.84% | 4 | 30 | 25.88% |
| DE250530P00497500 | 5/23/2025 10:18 AM | 497.5 | 2.08 | 2.12 | 2.49 | 0.10 | 5.05% | 5 | 23 | 25.38% |
| DE250530P00500000 | 5/23/2025 2:00 PM | 500 | 2.46 | 2.66 | 3.40 | 0.70 | 39.77% | 23 | 74 | 26.39% |
| DE250530P00502500 | 5/23/2025 10:29 AM | 502.5 | 3.52 | 3.30 | 3.95 | 0.73 | 26.16% | 3 | 8 | 25.38% |
| DE250530P00505000 | 5/23/2025 1:26 PM | 505 | 4.61 | 4.10 | 4.65 | 2.18 | 89.71% | 10 | 32 | 24.56% |
| DE250530P00507500 | 5/23/2025 3:37 PM | 507.5 | 4.97 | 5.05 | 5.70 | 2.06 | 70.79% | 25 | 10 | 24.57% |
| DE250530P00510000 | 5/23/2025 3:54 PM | 510 | 6.80 | 6.05 | 7.15 | 3.40 | 100.00% | 55 | 40 | 25.48% |
| DE250530P00515000 | 5/23/2025 10:29 AM | 515 | 9.75 | 8.55 | 9.50 | 4.25 | 77.27% | 6 | 29 | 23.82% |
| DE250530P00520000 | 5/23/2025 10:41 AM | 520 | 11.35 | 11.40 | 14.50 | 4.30 | 60.99% | 16 | 68 | 30.35% |
| DE250530P00525000 | 5/21/2025 3:28 PM | 525 | 15.64 | 13.55 | 20.85 | 2.64 | 20.31% | 1 | 15 | 41.70% |
| DE250530P00530000 | 5/22/2025 3:56 PM | 530 | 19.40 | 18.70 | 24.35 | 3.66 | 23.25% | 2 | 35 | 41.07% |
| DE250530P00535000 | 5/19/2025 3:59 PM | 535 | 11.00 | 22.05 | 29.35 | 0.00 | 0.00% | 4 | 8 | 46.19% |
| DE250530P00540000 | 5/19/2025 3:28 PM | 540 | 14.41 | 27.20 | 32.80 | 0.00 | 0.00% | 6 | 4 | 43.23% |
| DE250530P00545000 | 5/15/2025 2:29 PM | 545 | 33.56 | 32.05 | 38.70 | 0.00 | 0.00% | - | 0 | 52.45% |
| DE250530P00550000 | 5/19/2025 2:28 PM | 550 | 21.00 | 37.00 | 43.95 | 0.00 | 0.00% | 3 | 0 | 58.18% |
Related Tickers
CAT Caterpillar Inc.
343.39
-0.52%
CNH CNH Industrial N.V.
12.76
-1.54%
AGCO AGCO Corporation
100.48
-2.09%
PCAR PACCAR Inc
93.24
-1.16%
LNN Lindsay Corporation
137.98
+0.66%
TEX Terex Corporation
44.61
-2.68%
OSK Oshkosh Corporation
97.74
-0.70%
HY Hyster-Yale, Inc.
39.59
-2.34%
TWI Titan International, Inc.
7.01
-0.43%
KUBTY Kubota Corporation
54.66
-0.83%