NYSE - Nasdaq Real Time Price USD
StockStory Top Pick
Deere & Company (DE)
At close: October 15 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241018C00220000 | 8/20/2024 6:38 PM | 220 | 154.17 | 185.45 | 192.95 | 0.00 | 0.00% | - | 0 | 533.96% |
| DE241018C00230000 | 8/27/2024 6:40 PM | 230 | 146.84 | 178.00 | 185.90 | 0.00 | 0.00% | - | 1 | 552.78% |
| DE241018C00270000 | 9/18/2024 6:50 PM | 270 | 134.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DE241018C00320000 | 10/4/2024 2:53 PM | 320 | 87.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DE241018C00330000 | 9/27/2024 4:06 PM | 330 | 88.45 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| DE241018C00340000 | 10/8/2024 7:32 PM | 340 | 61.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DE241018C00350000 | 10/15/2024 2:08 PM | 350 | 55.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DE241018C00360000 | 9/30/2024 7:03 PM | 360 | 58.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DE241018C00370000 | 10/15/2024 6:36 PM | 370 | 35.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 90 | 0.00% |
| DE241018C00375000 | 9/24/2024 5:53 PM | 375 | 34.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| DE241018C00380000 | 10/15/2024 4:24 PM | 380 | 28.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 330 | 0.00% |
| DE241018C00382500 | 10/9/2024 2:45 PM | 382.5 | 21.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DE241018C00385000 | 9/30/2024 2:09 PM | 385 | 34.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DE241018C00387500 | 9/25/2024 1:51 PM | 387.5 | 24.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DE241018C00390000 | 10/15/2024 5:36 PM | 390 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 457 | 0.00% |
| DE241018C00392500 | 10/11/2024 7:16 PM | 392.5 | 19.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DE241018C00395000 | 10/14/2024 6:06 PM | 395 | 12.52 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| DE241018C00397500 | 10/15/2024 3:22 PM | 397.5 | 11.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| DE241018C00400000 | 10/15/2024 6:26 PM | 400 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 463 | 0.00% |
| DE241018C00402500 | 10/15/2024 7:51 PM | 402.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 58 | 0.39% |
| DE241018C00405000 | 10/15/2024 7:38 PM | 405 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 61 | 1.56% |
| DE241018C00407500 | 10/15/2024 7:47 PM | 407.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 51 | 3.13% |
| DE241018C00410000 | 10/15/2024 7:59 PM | 410 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 404 | 6.25% |
| DE241018C00412500 | 10/15/2024 7:47 PM | 412.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 22 | 6.25% |
| DE241018C00415000 | 10/15/2024 7:31 PM | 415 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 148 | 6.25% |
| DE241018C00417500 | 10/15/2024 4:38 PM | 417.5 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 106 | 12.50% |
| DE241018C00420000 | 10/15/2024 7:43 PM | 420 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 590 | 12.50% |
| DE241018C00422500 | 10/15/2024 2:06 PM | 422.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 45 | 12.50% |
| DE241018C00425000 | 10/15/2024 4:01 PM | 425 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 262 | 12.50% |
| DE241018C00427500 | 10/15/2024 5:35 PM | 427.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 13 | 12.50% |
| DE241018C00430000 | 10/15/2024 7:59 PM | 430 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 457 | 12.50% |
| DE241018C00435000 | 10/15/2024 6:17 PM | 435 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 74 | 25.00% |
| DE241018C00440000 | 10/15/2024 3:50 PM | 440 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,207 | 25.00% |
| DE241018C00445000 | 10/10/2024 2:27 PM | 445 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 25.00% |
| DE241018C00450000 | 10/8/2024 7:50 PM | 450 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 26 | 25.00% |
| DE241018C00460000 | 10/1/2024 7:45 PM | 460 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| DE241018C00490000 | 10/1/2024 3:56 PM | 490 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241018P00220000 | 10/14/2024 1:45 PM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 50.00% |
| DE241018P00230000 | 9/5/2024 7:42 PM | 230 | 0.26 | 0.00 | 0.35 | 0.00 | 0.00% | - | 5 | 253.91% |
| DE241018P00240000 | 9/5/2024 1:43 PM | 240 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 206.25% |
| DE241018P00250000 | 9/5/2024 1:41 PM | 250 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 190.63% |
| DE241018P00270000 | 10/14/2024 1:30 PM | 270 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| DE241018P00300000 | 10/8/2024 6:11 PM | 300 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 54 | 50.00% |
| DE241018P00310000 | 9/17/2024 4:09 PM | 310 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| DE241018P00320000 | 10/8/2024 3:03 PM | 320 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 27 | 50.00% |
| DE241018P00330000 | 10/9/2024 1:53 PM | 330 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 225 | 50.00% |
| DE241018P00335000 | 10/8/2024 4:31 PM | 335 | 0.61 | - | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| DE241018P00340000 | 10/15/2024 7:55 PM | 340 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 287 | 50.00% |
| DE241018P00345000 | 10/9/2024 7:31 PM | 345 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 6 | 25.00% |
| DE241018P00350000 | 10/15/2024 3:23 PM | 350 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 259 | 25.00% |
| DE241018P00360000 | 10/15/2024 1:30 PM | 360 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 292 | 25.00% |
| DE241018P00365000 | 10/9/2024 4:39 PM | 365 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| DE241018P00370000 | 10/14/2024 6:10 PM | 370 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 666 | 25.00% |
| DE241018P00372500 | 10/14/2024 3:43 PM | 372.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 25.00% |
| DE241018P00375000 | 10/10/2024 7:50 PM | 375 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 38 | 12.50% |
| DE241018P00380000 | 10/15/2024 7:55 PM | 380 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 781 | 12.50% |
| DE241018P00382500 | 10/14/2024 1:58 PM | 382.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 12.50% |
| DE241018P00385000 | 10/14/2024 7:06 PM | 385 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 86 | 12.50% |
| DE241018P00387500 | 10/15/2024 7:32 PM | 387.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 54 | 12.50% |
| DE241018P00390000 | 10/15/2024 7:56 PM | 390 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 922 | 6.25% |
| DE241018P00392500 | 10/15/2024 5:48 PM | 392.5 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 82 | 6.25% |
| DE241018P00395000 | 10/15/2024 7:57 PM | 395 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 185 | 6.25% |
| DE241018P00397500 | 10/15/2024 7:37 PM | 397.5 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 175 | 3.13% |
| DE241018P00400000 | 10/15/2024 7:56 PM | 400 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 1,069 | 1.56% |
| DE241018P00402500 | 10/15/2024 6:50 PM | 402.5 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 72 | 0.00% |
| DE241018P00405000 | 10/15/2024 7:33 PM | 405 | 4.26 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 109 | 0.00% |
| DE241018P00407500 | 10/15/2024 7:55 PM | 407.5 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 161 | 0.00% |
| DE241018P00410000 | 10/15/2024 1:55 PM | 410 | 6.38 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 159 | 0.00% |
| DE241018P00412500 | 10/15/2024 7:45 PM | 412.5 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| DE241018P00415000 | 10/14/2024 1:56 PM | 415 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 89 | 0.00% |
| DE241018P00420000 | 10/15/2024 7:50 PM | 420 | 16.95 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 114 | 0.00% |
| DE241018P00425000 | 9/30/2024 3:23 PM | 425 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DE241018P00430000 | 10/1/2024 4:07 PM | 430 | 13.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| DE241018P00435000 | 10/8/2024 1:30 PM | 435 | 30.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| DE241018P00440000 | 9/4/2024 1:48 PM | 440 | 45.30 | 29.50 | 35.75 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
CAT Caterpillar Inc.
387.99
-1.51%
AGCO AGCO Corporation
98.75
-0.53%
PCAR PACCAR Inc
106.41
-1.67%
CNH CNH Industrial N.V.
10.96
-1.62%
OSK Oshkosh Corporation
104.17
-0.37%
TEX Terex Corporation
55.73
+0.61%
MTW The Manitowoc Company, Inc.
9.82
-0.30%
BLBD Blue Bird Corporation
44.88
-0.16%
ALG Alamo Group Inc.
181.50
+1.65%
LNN Lindsay Corporation
119.45
-0.60%