Free Trial

Deere & Company (DE) Options Chain & Prices

Deere & Company logo
$476.24 -5.11 (-1.06%)
Closing price 05/6/2025 03:59 PM Eastern
Extended Trading
$478.50 +2.26 (+0.48%)
As of 07:27 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

DE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$390.00$0.008Put5 - - 17
(-2)
72.31%
(+8.67%)
-0.0010224
5/9/2025$400.00$0.015Put1410224
(+7)
67.14%
(+7.66%)
-0.0018654
5/9/2025$420.00$0.054Put5 - - 46
(+13)
57.02%
(+5.65%)
-0.0069134
5/9/2025$425.00$0.076Put22 - 59
(+2)
54.54%
(+5.15%)
-0.0098261
5/9/2025$430.00$0.109Put26 - 25102
(-1)
52.07%
(+4.65%)
-0.0141159
5/9/2025$432.50$0.131Put3 - - 9
(+0)
50.85%
(+4.40%)
-0.0169872
5/9/2025$440.00$0.234Put4 - - 41
(+6)
47.21%
(+3.65%)
-0.0300441
5/9/2025$445.00$0.349Put1 - 125
(+1)
44.83%
(+3.17%)
-0.0444651
5/9/2025$450.00$0.530Put31127
(+4)
42.49%
(+2.69%)
-0.0663113
5/9/2025$450.00$27.282Call6 - - 15
(+0)
42.49%
(+2.70%)
0.9343521
5/9/2025$455.00$0.815Put3 - 142
(+8)
40.22%
(+2.24%)
-0.0993983
5/9/2025$460.00$1.268Put1513125
(+2)
38.04%
(+1.83%)
-0.1489176
5/9/2025$460.00$18.022Call3 - - 63
(-1)
38.04%
(+1.84%)
0.8525043
5/9/2025$462.50$1.586Put8 - 110
(+1)
37.00%
(+1.65%)
-0.1818263
5/9/2025$465.00$1.987Put101 - 20
(+1)
35.99%
(+1.49%)
-0.2212125
5/9/2025$470.00$3.116Put86 - 79
(+12)
34.15%
(+1.24%)
-0.3216726
5/9/2025$470.00$9.859Call9 - - 38
(-5)
34.15%
(+1.24%)
0.6821837
5/9/2025$472.50$3.890Put13496
(+4)
33.32%
(+1.16%)
-0.38293411
5/9/2025$472.50$8.124Call8 - - 13
(+0)
33.32%
(+1.17%)
0.6220312
5/9/2025$475.00$4.834Put30101114
(+4)
32.58%
(+1.14%)
-0.45050221
5/9/2025$475.00$6.556Call5 - 2115
(-10)
32.58%
(+2.01%)
0.5557874
5/9/2025$477.50$5.967Put178843
(+33)
31.94%
(+1.16%)
-0.52250312
5/9/2025$477.50$5.174Call5 - 20
(+0)
31.94%
(+1.16%)
0.4852655
5/9/2025$480.00$7.302Put85217
(+6)
31.41%
(+1.24%)
-0.5962656
5/9/2025$480.00$3.990Call206650
(+0)
31.41%
(+1.24%)
0.41308314
5/9/2025$482.50$8.844Put64215
(+4)
30.99%
(+1.39%)
-0.6685245
5/9/2025$482.50$3.007Call65 - 9
(+5)
30.99%
(+1.39%)
0.3423714
5/9/2025$485.00$10.584Put651176
(+6)
30.70%
(+1.59%)
-0.7359752
5/9/2025$485.00$2.218Call35201223
(-30)
30.70%
(+1.59%)
0.27625713
5/9/2025$487.50$1.606Call92439
(+12)
30.53%
(+1.84%)
0.2172954
5/9/2025$490.00$14.573Put33 - 19
(+9)
30.49%
(+2.14%)
-0.8470732
5/9/2025$490.00$1.144Call42107342
(-5)
30.49%
(+2.14%)
0.1670413
5/9/2025$492.50$0.806Call163112
(-1)
30.56%
(+2.48%)
0.1259345
5/9/2025$495.00$0.563Call50428102
(+3)
30.73%
(+2.84%)
0.09348521
5/9/2025$497.50$0.392Call2 - - 5
(+2)
30.99%
(+3.21%)
0.0686042
5/9/2025$500.00$0.272Call421218198
(-28)
31.33%
(+3.57%)
0.04995214
5/9/2025$502.50$0.190Call22 - 21
(+8)
31.74%
(+3.94%)
0.0362032
5/9/2025$505.00$0.132Call1 - 115
(+9)
32.19%
(+4.29%)
0.0261871
5/9/2025$507.50$0.093Call3 - 16
(+3)
32.69%
(+4.62%)
0.0189463
5/9/2025$510.00$0.066Call4169166
(+123)
33.22%
(+4.94%)
0.01372910
URGENT: This Altcoin Opportunity Won’t Wait – Act Now (Ad)

My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92% win rate trading system is built to profit in any market – whether Bitcoin is mooning, correcting, or chopping sideways. No more guessing. No more stress. Just precision trades that put you in control.

>> See How In Their FREE Workshop
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DE) was last updated on 5/7/2025 by MarketBeat.com Staff
From Our Partners