Diageo plc (DEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240621C00120000 | 2024-06-06 2:09PM EDT | 120.00 | 18.70 | 9.70 | 12.20 | 0.00 | - | - | 1 | 57.96% |
| DEO240621C00125000 | 2024-05-06 12:22PM EDT | 125.00 | 13.32 | 10.20 | 13.60 | 0.00 | - | - | 1 | 115.85% |
| DEO240621C00130000 | 2024-06-13 10:27AM EDT | 130.00 | 2.25 | 1.35 | 2.65 | 0.00 | - | 2 | 34 | 24.27% |
| DEO240621C00135000 | 2024-06-13 10:58AM EDT | 135.00 | 0.45 | 0.20 | 0.40 | +0.10 | +28.57% | 11 | 211 | 21.00% |
| DEO240621C00140000 | 2024-06-12 12:10PM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 292 | 23.63% |
| DEO240621C00145000 | 2024-06-14 2:46PM EDT | 145.00 | 0.09 | 0.00 | 0.35 | -0.01 | -10.00% | 4 | 677 | 50.10% |
| DEO240621C00150000 | 2024-06-12 11:01AM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 168 | 49.22% |
| DEO240621C00155000 | 2024-06-12 1:27PM EDT | 155.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 59.18% |
| DEO240621C00160000 | 2024-06-10 1:59PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 111.04% |
| DEO240621C00165000 | 2024-04-22 10:20AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240621P00120000 | 2024-05-29 3:23PM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 37.50% |
| DEO240621P00125000 | 2024-06-14 11:07AM EDT | 125.00 | 0.16 | 0.00 | 0.15 | +0.06 | +60.00% | 1 | 140 | 25.59% |
| DEO240621P00130000 | 2024-06-14 10:41AM EDT | 130.00 | 1.10 | 0.55 | 0.80 | +0.38 | +52.78% | 186 | 262 | 20.09% |
| DEO240621P00135000 | 2024-06-14 12:42PM EDT | 135.00 | 3.63 | 3.40 | 4.80 | +1.90 | +109.83% | 27 | 460 | 37.38% |
| DEO240621P00140000 | 2024-06-14 11:16AM EDT | 140.00 | 9.10 | 8.10 | 8.80 | +0.70 | +8.33% | 2 | 170 | 36.72% |
| DEO240621P00145000 | 2024-06-13 3:20PM EDT | 145.00 | 13.63 | 13.00 | 13.80 | 0.00 | - | 149 | 37 | 50.78% |
| DEO240621P00150000 | 2024-05-28 10:03AM EDT | 150.00 | 15.28 | 16.40 | 20.30 | 0.00 | - | 2 | 0 | 101.61% |
| DEO240621P00155000 | 2024-04-23 11:47AM EDT | 155.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DEO240621P00175000 | 2024-05-21 2:24PM EDT | 175.00 | 35.50 | 41.40 | 45.30 | 0.00 | - | - | 0 | 168.07% |
© 2024 Yahoo. All rights reserved.