Diageo plc (DEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517C00120000 | 2024-04-17 11:06AM EDT | 120.00 | 20.47 | 16.50 | 19.70 | 0.00 | - | - | 2 | 52.59% |
| DEO240517C00130000 | 2024-04-24 10:29AM EDT | 130.00 | 11.30 | 6.30 | 9.50 | 0.00 | - | 1 | 8 | 45.41% |
| DEO240517C00135000 | 2024-05-02 11:55AM EDT | 135.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 1 | 42 | 20.66% |
| DEO240517C00140000 | 2024-05-03 3:55PM EDT | 140.00 | 0.75 | 0.65 | 0.80 | -0.13 | -14.77% | 183 | 147 | 16.02% |
| DEO240517C00145000 | 2024-05-02 10:53AM EDT | 145.00 | 0.18 | 0.10 | 0.15 | +0.03 | +20.00% | 5 | 480 | 17.68% |
| DEO240517C00150000 | 2024-05-02 2:12PM EDT | 150.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 7 | 350 | 38.70% |
| DEO240517C00155000 | 2024-05-02 11:04AM EDT | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 197 | 33.40% |
| DEO240517C00160000 | 2024-04-10 1:19PM EDT | 160.00 | 0.17 | 0.00 | 1.80 | 0.00 | - | 3 | 216 | 59.77% |
| DEO240517C00165000 | 2024-04-19 10:03AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 71.46% |
| DEO240517C00170000 | 2024-04-22 10:26AM EDT | 170.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 70.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517P00120000 | 2024-04-16 3:37PM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 34 | 37.79% |
| DEO240517P00125000 | 2024-04-23 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 28.13% |
| DEO240517P00130000 | 2024-05-02 3:12PM EDT | 130.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 10 | 154 | 19.73% |
| DEO240517P00135000 | 2024-05-02 3:54PM EDT | 135.00 | 0.75 | 0.60 | 0.75 | -0.45 | -37.50% | 28 | 344 | 15.42% |
| DEO240517P00140000 | 2024-05-03 9:38AM EDT | 140.00 | 2.20 | 2.80 | 3.20 | -1.60 | -42.11% | 4 | 716 | 14.32% |
| DEO240517P00145000 | 2024-04-25 9:30AM EDT | 145.00 | 7.30 | 6.10 | 9.10 | 0.00 | - | 1 | 176 | 37.72% |
| DEO240517P00150000 | 2024-05-01 3:47PM EDT | 150.00 | 12.20 | 10.90 | 14.10 | 0.00 | - | 33 | 0 | 49.71% |
| DEO240517P00155000 | 2024-03-20 9:43AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.