Diageo plc (DEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719C00075000 | 2024-04-09 3:11PM EDT | 75.00 | 69.80 | 66.50 | 70.60 | 0.00 | - | 1 | 4 | 288.04% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 40.70 | 44.50 | 0.00 | - | - | 4 | 147.56% |
| DEO240719C00120000 | 2024-06-06 2:10PM EDT | 120.00 | 19.50 | 10.00 | 14.30 | 0.00 | - | 2 | 67 | 50.12% |
| DEO240719C00125000 | 2024-03-01 11:06AM EDT | 125.00 | 28.25 | 25.70 | 26.80 | 0.00 | - | 2 | 51 | 153.61% |
| DEO240719C00130000 | 2024-06-17 3:58PM EDT | 130.00 | 4.65 | 3.80 | 4.40 | 0.00 | - | 2 | 92 | 24.59% |
| DEO240719C00135000 | 2024-06-14 12:34PM EDT | 135.00 | 2.10 | 1.50 | 1.95 | 0.00 | - | 2 | 176 | 22.55% |
| DEO240719C00140000 | 2024-06-14 12:46PM EDT | 140.00 | 0.90 | 0.40 | 0.80 | 0.00 | - | 3 | 367 | 22.68% |
| DEO240719C00145000 | 2024-06-12 11:01AM EDT | 145.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 3 | 680 | 24.00% |
| DEO240719C00150000 | 2024-06-13 3:55PM EDT | 150.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 479 | 36.11% |
| DEO240719C00155000 | 2024-06-10 2:59PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 269 | 42.21% |
| DEO240719C00160000 | 2024-05-28 1:41PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 265 | 34.67% |
| DEO240719C00165000 | 2024-06-17 11:27AM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 188 | 53.25% |
| DEO240719C00170000 | 2024-06-10 1:04PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 50.54% |
| DEO240719C00175000 | 2024-06-04 11:39AM EDT | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 501 | 54.93% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 806 | 53.22% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 65.23% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 58.11% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 65.14% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 90.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719P00090000 | 2024-01-24 4:35PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 48 | 63.67% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 84.62% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 51.95% |
| DEO240719P00105000 | 2024-05-31 10:08AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 54.93% |
| DEO240719P00110000 | 2024-06-12 10:22AM EDT | 110.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 166 | 34.08% |
| DEO240719P00115000 | 2024-06-17 12:52PM EDT | 115.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 51 | 31.30% |
| DEO240719P00120000 | 2024-06-17 9:49AM EDT | 120.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 88 | 25.42% |
| DEO240719P00125000 | 2024-06-17 3:06PM EDT | 125.00 | 0.85 | 0.70 | 1.15 | 0.00 | - | 9 | 261 | 22.30% |
| DEO240719P00130000 | 2024-06-17 1:39PM EDT | 130.00 | 2.37 | 2.15 | 2.55 | +0.15 | +7.25% | 13 | 541 | 20.07% |
| DEO240719P00135000 | 2024-06-17 9:49AM EDT | 135.00 | 5.12 | 4.70 | 5.30 | 0.00 | - | 1 | 739 | 19.07% |
| DEO240719P00140000 | 2024-06-17 2:07PM EDT | 140.00 | 8.54 | 8.70 | 9.40 | 0.00 | - | 2 | 812 | 20.14% |
| DEO240719P00145000 | 2024-06-17 2:09PM EDT | 145.00 | 13.30 | 11.80 | 16.00 | 0.00 | - | 2 | 172 | 43.07% |
| DEO240719P00150000 | 2024-06-13 3:20PM EDT | 150.00 | 18.63 | 16.90 | 21.00 | 0.00 | - | 74 | 0 | 50.95% |
| DEO240719P00155000 | 2024-05-28 11:01AM EDT | 155.00 | 20.80 | 21.90 | 26.10 | 0.00 | - | 13 | 1 | 59.11% |
| DEO240719P00160000 | 2024-06-06 3:39PM EDT | 160.00 | 20.90 | 26.80 | 31.10 | 0.00 | - | 7 | 0 | 65.86% |
| DEO240719P00165000 | 2024-06-06 3:39PM EDT | 165.00 | 25.92 | 31.80 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DEO240719P00170000 | 2024-06-13 3:55PM EDT | 170.00 | 38.32 | 36.80 | 41.00 | 0.00 | - | 6 | 6 | 77.04% |
| DEO240719P00175000 | 2024-06-13 3:55PM EDT | 175.00 | 43.35 | 41.90 | 45.90 | 0.00 | - | 6 | 0 | 81.49% |
| DEO240719P00180000 | 2024-01-02 10:44AM EDT | 180.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DEO240719P00185000 | 2024-01-05 11:59AM EDT | 185.00 | 42.60 | 34.50 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| DEO240719P00195000 | 2024-01-17 12:41PM EDT | 195.00 | 55.40 | 47.10 | 51.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.