Free Trial

Deere & Company (DE) Options Chain & Prices

Deere & Company logo
$509.20 -0.86 (-0.17%)
Closing price 05/27/2025 03:59 PM Eastern
Extended Trading
$509.84 +0.64 (+0.13%)
As of 07:39 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
5/30/2025$430.00$0.006Put19 - 1959
(+0)
59.75%
(+17.43%)
-0.0008461
5/30/2025$435.00$0.008Put33 - 10
(+0)
57.28%
(+16.40%)
-0.0011452
5/30/2025$440.00$0.011Put3 - 320
(+0)
54.82%
(+15.36%)
-0.0015672
5/30/2025$450.00$0.020Put43 - 13
(+0)
49.94%
(+13.27%)
-0.0030512
5/30/2025$450.00$59.305Call1 - - 2
(+0)
49.94%
(+13.27%)
0.9970781
5/30/2025$455.00$54.352Call1 - - 3
(+0)
47.53%
(+12.23%)
0.9957921
5/30/2025$460.00$49.368Call1 - 14
(+0)
45.11%
(+11.17%)
0.9938551
5/30/2025$462.50$0.049Put2 - 20
(+0)
43.89%
(+10.61%)
-0.0076191
5/30/2025$465.00$0.059Put20 - - 21
(+0)
42.69%
(+10.07%)
-0.0092621
5/30/2025$475.00$0.134Put107321
(+0)
37.93%
(+7.87%)
-0.0212164
5/30/2025$480.00$0.209Put31 - 49
(+31)
35.59%
(+6.74%)
-0.0330723
5/30/2025$485.00$0.335Put72144
(+9)
33.32%
(+5.62%)
-0.052426
5/30/2025$487.50$0.431Put1210 - 11
(+4)
32.18%
(+5.04%)
-0.0667723
5/30/2025$490.00$0.554Put87355018
(+9)
31.10%
(+4.49%)
-0.08482228
5/30/2025$492.50$0.723Put11 - 108
(+0)
30.02%
(+3.92%)
-0.1087872
5/30/2025$492.50$17.531Call1 - 12
(-1)
30.02%
(+3.92%)
0.8918871
5/30/2025$495.00$0.942Put132432
(+2)
29.01%
(+3.39%)
-0.13873710
5/30/2025$497.50$1.241Put28 - 720
(-3)
28.05%
(+2.87%)
-0.1774128
5/30/2025$497.50$13.085Call21113
(+0)
28.05%
(+2.87%)
0.8239452
5/30/2025$500.00$1.649Put53291284
(+10)
27.14%
(+2.38%)
-0.22680123
5/30/2025$500.00$10.955Call1 - - 10
(-2)
27.14%
(+2.38%)
0.775171
5/30/2025$502.50$2.186Put2 - 18
(+0)
26.34%
(+1.95%)
-0.2867112
5/30/2025$505.00$2.883Put2051533
(+1)
25.66%
(+1.61%)
-0.3568153
5/30/2025$507.50$3.813Put1511431
(+21)
25.11%
(+1.34%)
-0.4388065
5/30/2025$507.50$5.621Call4 - 424
(+0)
25.11%
(+1.35%)
0.5677314
5/30/2025$510.00$4.968Put2618379
(+39)
24.72%
(+1.20%)
-0.52566612
5/30/2025$510.00$4.242Call145542
(-5)
24.72%
(+1.20%)
0.48119514
5/30/2025$512.50$6.356Put1 - - 18
(+3)
24.52%
(+1.19%)
-0.6118831
5/30/2025$512.50$3.148Call133816
(+16)
24.52%
(+1.19%)
0.3965698
5/30/2025$515.00$8.009Put10 - 429
(+0)
24.50%
(+1.30%)
-0.6940674
5/30/2025$515.00$2.278Call3792448
(+11)
24.50%
(+1.30%)
0.31583612
5/30/2025$517.50$1.624Call141831
(+1)
24.65%
(+1.52%)
0.2447917
5/30/2025$520.00$11.958Put21 - 83
(+15)
24.95%
(+1.85%)
-0.8265872
5/30/2025$520.00$1.143Call358639
(+2)
24.95%
(+1.85%)
0.18501513
5/30/2025$522.50$14.114Put1 - - 3
(+2)
25.37%
(+2.25%)
-0.8730271
5/30/2025$522.50$0.810Call218105
(+3)
25.37%
(+2.25%)
0.1389836
5/30/2025$525.00$16.401Put1 - - 14
(-1)
25.90%
(+2.71%)
-0.909321
5/30/2025$525.00$0.572Call83537
(+1)
25.90%
(+2.71%)
0.1030986
5/30/2025$527.50$0.407Call372124
(+0)
26.50%
(+3.20%)
0.07620410
5/30/2025$530.00$0.290Call3221687
(+0)
27.17%
(+3.72%)
0.0560810
July 2025 Rule Change to Impact Retirement Investors (Ad)

There's a massive change from a new rule going into effect this July. And it's one the Big Banks are already using to their advantage… It allows them to treat this new asset like actual cash.

Yes, Send Me My FREE Retirement Guide
5/30/2025$532.50$0.210Call81442
(+2)
27.87%
(+4.22%)
0.0417488
5/30/2025$535.00$0.153Call2611929
(+1)
28.61%
(+4.75%)
0.03094210
5/30/2025$537.50$0.112Call10 - - 40
(+22)
29.37%
(+5.26%)
0.0231561
5/30/2025$540.00$0.083Call9 - 3162
(+104)
30.14%
(+5.77%)
0.0174355
5/30/2025$542.50$0.063Call11 - 10120
(+0)
30.93%
(+6.26%)
0.0132132
5/30/2025$545.00$0.047Call3327628
(+4)
31.72%
(+6.75%)
0.0100769
5/30/2025$550.00$0.028Call2 - - 98
(-1)
33.30%
(+7.68%)
0.0059761
5/30/2025$552.50$0.021Call264222
(+0)
34.09%
(+8.13%)
0.0046468
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DE) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners