Diageo plc (DEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117C00100000 | 2024-05-23 3:32PM EDT | 100.00 | 39.00 | 31.10 | 34.90 | 0.00 | - | - | 1 | 40.58% |
| DEO250117C00120000 | 2024-06-17 1:59PM EDT | 120.00 | 16.90 | 15.60 | 17.00 | 0.00 | - | 4 | 86 | 27.38% |
| DEO250117C00125000 | 2024-06-11 10:32AM EDT | 125.00 | 13.40 | 11.80 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DEO250117C00130000 | 2024-06-17 10:54AM EDT | 130.00 | 10.10 | 0.00 | 10.40 | 0.00 | - | 9 | 16 | 24.60% |
| DEO250117C00135000 | 2024-06-17 12:26PM EDT | 135.00 | 7.80 | 7.40 | 7.80 | 0.00 | - | 3 | 80 | 23.62% |
| DEO250117C00140000 | 2024-05-31 9:56AM EDT | 140.00 | 6.50 | 4.90 | 6.10 | 0.00 | - | 7 | 11 | 23.93% |
| DEO250117C00145000 | 2024-06-12 12:35PM EDT | 145.00 | 4.60 | 3.50 | 4.10 | 0.00 | - | 2 | 34 | 22.44% |
| DEO250117C00150000 | 2024-06-17 10:06AM EDT | 150.00 | 2.70 | 2.50 | 2.85 | 0.00 | - | 1 | 30 | 21.99% |
| DEO250117C00155000 | 2024-06-06 9:49AM EDT | 155.00 | 3.41 | 1.40 | 2.10 | 0.00 | - | 1 | 17 | 22.25% |
| DEO250117C00160000 | 2024-06-11 3:38PM EDT | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DEO250117C00165000 | 2024-05-20 9:39AM EDT | 165.00 | 2.62 | 0.50 | 1.20 | 0.00 | - | - | 3 | 23.16% |
| DEO250117C00170000 | 2024-06-04 12:12PM EDT | 170.00 | 0.85 | 0.30 | 0.90 | 0.00 | - | 1 | 5 | 23.51% |
| DEO250117C00175000 | 2024-06-06 9:58AM EDT | 175.00 | 0.81 | 0.15 | 0.70 | 0.00 | - | - | 1 | 24.04% |
| DEO250117C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 25.00% |
| DEO250117C00185000 | 2024-05-20 3:57PM EDT | 185.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 27.87% |
| DEO250117C00190000 | 2024-05-17 3:33PM EDT | 190.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 36.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117P00090000 | 2024-06-13 12:12PM EDT | 90.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 2 | 6 | 33.30% |
| DEO250117P00095000 | 2024-05-28 12:01PM EDT | 95.00 | 0.45 | 0.20 | 1.05 | 0.00 | - | 21 | 21 | 30.96% |
| DEO250117P00100000 | 2024-05-30 3:39PM EDT | 100.00 | 0.81 | 0.50 | 1.25 | 0.00 | - | 3 | 5 | 28.33% |
| DEO250117P00105000 | 2024-06-13 12:31PM EDT | 105.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 19 | 26.81% |
| DEO250117P00110000 | 2024-06-10 3:43PM EDT | 110.00 | 1.60 | 1.55 | 2.20 | 0.00 | - | 2 | 13 | 24.92% |
| DEO250117P00115000 | 2024-06-10 12:19PM EDT | 115.00 | 2.32 | 2.20 | 3.10 | 0.00 | - | 1 | 11 | 23.90% |
| DEO250117P00120000 | 2024-06-13 9:46AM EDT | 120.00 | 3.60 | 3.30 | 4.40 | 0.00 | - | 10 | 59 | 23.23% |
| DEO250117P00125000 | 2024-06-17 9:35AM EDT | 125.00 | 5.40 | 5.00 | 5.90 | 0.00 | - | 2 | 81 | 22.11% |
| DEO250117P00130000 | 2024-06-17 3:53PM EDT | 130.00 | 7.23 | 7.10 | 0.00 | 0.00 | - | 5 | 31 | 0.39% |
| DEO250117P00135000 | 2024-06-17 11:31AM EDT | 135.00 | 10.00 | 9.70 | 10.40 | 0.00 | - | 23 | 31 | 20.56% |
| DEO250117P00140000 | 2024-06-03 9:43AM EDT | 140.00 | 10.45 | 12.00 | 14.40 | 0.00 | - | 24 | 60 | 22.57% |
| DEO250117P00145000 | 2024-06-17 2:09PM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| DEO250117P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 18.21 | 19.90 | 22.30 | 0.00 | - | 12 | 28 | 23.96% |
© 2024 Yahoo. All rights reserved.