UK markets open in 6 hours 4 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,311.30 +1.70 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,086.01 +1,080.64 (+2.35%)
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 | 15.10 | 18.90 | 0.00 | - | - | 2 | 77.69% |
| DEO240517C00130000 | 2024-04-24 10:29AM EDT | 130.00 | 11.30 | 7.00 | 7.40 | 0.00 | - | 1 | 8 | 28.35% |
| DEO240517C00135000 | 2024-05-02 11:55AM EDT | 135.00 | 3.20 | 3.00 | 3.20 | -0.60 | -15.79% | 1 | 41 | 21.23% |
| DEO240517C00140000 | 2024-05-02 1:17PM EDT | 140.00 | 0.88 | 0.65 | 0.85 | -0.27 | -23.48% | 3 | 146 | 19.17% |
| DEO240517C00145000 | 2024-05-02 10:53AM EDT | 145.00 | 0.15 | 0.10 | 0.25 | -0.19 | -55.88% | 5 | 484 | 21.78% |
| DEO240517C00150000 | 2024-05-02 2:12PM EDT | 150.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 7 | 353 | 29.10% |
| DEO240517C00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.15 | +0.06 | +66.67% | 1 | 197 | 34.86% |
| DEO240517C00160000 | 2024-04-10 1:19PM EDT | 160.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 216 | 41.80% |
| DEO240517C00165000 | 2024-04-19 10:03AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.18% |
| DEO240517C00170000 | 2024-04-22 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 64.11% |
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 | 0.25 | 0.00 | - | 20 | 34 | 40.23% |
| DEO240517P00125000 | 2024-04-23 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 26.66% |
| DEO240517P00130000 | 2024-05-02 3:12PM EDT | 130.00 | 0.25 | 0.25 | 0.40 | +0.05 | +25.00% | 11 | 143 | 21.95% |
| DEO240517P00135000 | 2024-05-02 3:54PM EDT | 135.00 | 1.20 | 1.10 | 1.30 | +0.10 | +9.09% | 26 | 332 | 18.09% |
| DEO240517P00140000 | 2024-05-02 2:08PM EDT | 140.00 | 3.80 | 2.85 | 4.10 | +0.20 | +5.56% | 5 | 713 | 17.14% |
| DEO240517P00145000 | 2024-04-25 9:30AM EDT | 145.00 | 7.30 | 7.10 | 10.20 | 0.00 | - | 1 | 221 | 42.77% |
| DEO240517P00150000 | 2024-05-01 3:47PM EDT | 150.00 | 12.20 | 11.50 | 13.70 | 0.00 | - | 33 | 25 | 31.06% |
| 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.