Diageo plc (DEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018C00075000 | 2024-05-07 9:48AM EDT | 75.00 | 65.00 | 63.70 | 67.50 | 0.00 | - | 1 | 3 | 60.96% |
| DEO241018C00080000 | 2024-04-17 9:38AM EDT | 80.00 | 61.55 | 61.20 | 66.00 | 0.00 | - | 1 | 2 | 81.16% |
| DEO241018C00090000 | 2024-04-15 12:22PM EDT | 90.00 | 50.00 | 51.30 | 55.40 | 0.00 | - | - | 1 | 66.27% |
| DEO241018C00110000 | 2024-04-29 10:01AM EDT | 110.00 | 32.00 | 29.40 | 33.20 | 0.00 | - | - | 1 | 42.48% |
| DEO241018C00120000 | 2024-04-29 2:32PM EDT | 120.00 | 22.71 | 21.50 | 22.40 | 0.00 | - | - | 2 | 28.66% |
| DEO241018C00125000 | 2024-04-02 10:52AM EDT | 125.00 | 27.30 | 15.70 | 16.40 | 0.00 | - | - | 3 | 19.66% |
| DEO241018C00130000 | 2024-05-17 11:15AM EDT | 130.00 | 16.20 | 13.40 | 14.00 | 0.00 | - | 1 | 2 | 24.02% |
| DEO241018C00135000 | 2024-05-07 9:31AM EDT | 135.00 | 10.00 | 9.90 | 10.40 | 0.00 | - | 3 | 12 | 22.32% |
| DEO241018C00140000 | 2024-05-21 11:41AM EDT | 140.00 | 7.40 | 7.00 | 7.40 | -2.40 | -24.49% | 2 | 18 | 21.13% |
| DEO241018C00145000 | 2024-05-20 12:17PM EDT | 145.00 | 5.90 | 4.70 | 5.10 | 0.00 | - | 17 | 56 | 20.48% |
| DEO241018C00150000 | 2024-05-20 11:59AM EDT | 150.00 | 4.00 | 3.00 | 3.40 | 0.00 | - | 26 | 88 | 20.10% |
| DEO241018C00155000 | 2024-05-20 11:08AM EDT | 155.00 | 2.55 | 1.80 | 2.15 | 0.00 | - | 6 | 83 | 19.70% |
| DEO241018C00160000 | 2024-05-20 1:34PM EDT | 160.00 | 1.20 | 1.05 | 1.35 | 0.00 | - | 5 | 118 | 19.62% |
| DEO241018C00165000 | 2024-05-14 10:43AM EDT | 165.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 1 | 51 | 19.42% |
| DEO241018C00170000 | 2024-05-16 9:30AM EDT | 170.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 2 | 95 | 20.46% |
| DEO241018C00175000 | 2024-05-10 11:52AM EDT | 175.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 23.85% |
| DEO241018C00180000 | 2024-04-30 12:56PM EDT | 180.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 23.90% |
| DEO241018C00185000 | 2024-04-30 12:57PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 28.13% |
| DEO241018C00190000 | 2024-03-27 12:10PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 30.13% |
| DEO241018C00200000 | 2024-03-12 12:19PM EDT | 200.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 29.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018P00090000 | 2024-04-16 12:41PM EDT | 90.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 4 | 35.16% |
| DEO241018P00095000 | 2024-04-26 2:58PM EDT | 95.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 50.56% |
| DEO241018P00100000 | 2024-04-26 2:53PM EDT | 100.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 34.44% |
| DEO241018P00105000 | 2024-05-06 2:04PM EDT | 105.00 | 0.67 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 30.31% |
| DEO241018P00110000 | 2024-05-17 11:50AM EDT | 110.00 | 0.52 | 0.45 | 0.75 | 0.00 | - | 2 | 61 | 26.32% |
| DEO241018P00115000 | 2024-05-21 11:21AM EDT | 115.00 | 0.86 | 0.75 | 1.15 | -0.45 | -34.35% | 3 | 64 | 25.17% |
| DEO241018P00120000 | 2024-05-17 11:50AM EDT | 120.00 | 1.22 | 1.30 | 1.60 | 0.00 | - | 1 | 98 | 23.41% |
| DEO241018P00125000 | 2024-05-21 2:16PM EDT | 125.00 | 2.10 | 2.05 | 2.20 | +0.21 | +11.11% | 2 | 79 | 21.55% |
| DEO241018P00130000 | 2024-05-20 12:08PM EDT | 130.00 | 2.80 | 3.10 | 3.40 | 0.00 | - | 14 | 62 | 20.91% |
| DEO241018P00135000 | 2024-05-21 2:15PM EDT | 135.00 | 4.75 | 4.70 | 5.00 | +0.25 | +5.56% | 2 | 178 | 20.12% |
| DEO241018P00140000 | 2024-05-20 12:11PM EDT | 140.00 | 6.10 | 6.90 | 7.10 | 0.00 | - | 8 | 137 | 19.31% |
| DEO241018P00145000 | 2024-05-21 1:32PM EDT | 145.00 | 9.55 | 9.70 | 10.00 | +0.45 | +4.95% | 1 | 198 | 19.19% |
| DEO241018P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 13.10 | 10.10 | 11.90 | 0.00 | - | 1 | 140 | 13.89% |
| DEO241018P00155000 | 2024-04-29 12:09PM EDT | 155.00 | 17.20 | 16.70 | 17.60 | 0.00 | - | 1 | 21 | 20.08% |
| DEO241018P00160000 | 2024-04-17 2:52PM EDT | 160.00 | 21.20 | 17.80 | 19.70 | 0.00 | - | 1 | 4 | 0.00% |
| DEO241018P00165000 | 2024-04-23 9:45AM EDT | 165.00 | 25.00 | 24.60 | 27.30 | 0.00 | - | - | 18 | 25.28% |
© 2024 Yahoo. All rights reserved.