Diageo plc (DEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 204.00% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 40.70 | 44.50 | 0.00 | - | - | 4 | 82.25% |
| DEO240719C00120000 | 2024-06-06 2:10PM EDT | 120.00 | 19.50 | 16.80 | 17.40 | 0.00 | - | 1 | 67 | 36.62% |
| DEO240719C00125000 | 2024-03-01 11:06AM EDT | 125.00 | 28.25 | 25.70 | 26.80 | 0.00 | - | 2 | 51 | 114.04% |
| DEO240719C00130000 | 2024-06-06 10:24AM EDT | 130.00 | 10.30 | 7.80 | 8.30 | 0.00 | - | 1 | 73 | 25.56% |
| DEO240719C00135000 | 2024-06-06 3:54PM EDT | 135.00 | 6.23 | 4.30 | 4.60 | 0.00 | - | 3 | 172 | 21.81% |
| DEO240719C00140000 | 2024-06-07 2:22PM EDT | 140.00 | 2.00 | 1.90 | 2.05 | -0.90 | -31.03% | 9 | 404 | 19.53% |
| DEO240719C00145000 | 2024-06-06 3:48PM EDT | 145.00 | 1.25 | 0.70 | 1.00 | 0.00 | - | 320 | 939 | 20.62% |
| DEO240719C00150000 | 2024-06-06 2:50PM EDT | 150.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 479 | 20.09% |
| DEO240719C00155000 | 2024-06-07 1:53PM EDT | 155.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 1 | 269 | 22.27% |
| DEO240719C00160000 | 2024-05-28 1:41PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 265 | 25.20% |
| DEO240719C00165000 | 2024-06-06 2:09PM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 170 | 30.47% |
| DEO240719C00170000 | 2024-06-04 1:44PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 158 | 34.23% |
| DEO240719C00175000 | 2024-06-04 11:39AM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 501 | 37.84% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 806 | 46.51% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 51.17% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 50.88% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 51.66% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 72.56% |
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 | 59.28% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 78.66% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 54.44% |
| DEO240719P00105000 | 2024-05-31 10:08AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 17 | 42.09% |
| DEO240719P00110000 | 2024-05-31 10:07AM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 165 | 30.47% |
| DEO240719P00115000 | 2024-05-31 10:06AM EDT | 115.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 51 | 29.40% |
| DEO240719P00120000 | 2024-06-06 11:12AM EDT | 120.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 81 | 25.03% |
| DEO240719P00125000 | 2024-06-06 10:45AM EDT | 125.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 3 | 240 | 21.51% |
| DEO240719P00130000 | 2024-06-07 2:49PM EDT | 130.00 | 1.09 | 1.00 | 1.20 | +0.32 | +41.56% | 4 | 312 | 18.71% |
| DEO240719P00135000 | 2024-06-07 2:49PM EDT | 135.00 | 2.50 | 2.40 | 2.65 | +0.76 | +43.68% | 15 | 662 | 16.99% |
| DEO240719P00140000 | 2024-06-07 11:34AM EDT | 140.00 | 5.02 | 4.90 | 5.40 | +0.76 | +17.84% | 2 | 800 | 16.05% |
| DEO240719P00145000 | 2024-06-07 10:12AM EDT | 145.00 | 9.01 | 8.80 | 9.70 | -0.09 | -0.99% | 1 | 231 | 18.68% |
| DEO240719P00150000 | 2024-05-20 3:19PM EDT | 150.00 | 9.40 | 13.60 | 14.40 | 0.00 | - | 3 | 9 | 21.53% |
| DEO240719P00155000 | 2024-05-28 11:01AM EDT | 155.00 | 20.80 | 17.00 | 20.90 | 0.00 | - | 13 | 1 | 41.07% |
| DEO240719P00160000 | 2024-06-06 3:39PM EDT | 160.00 | 20.90 | 22.00 | 24.40 | 0.00 | - | 7 | 0 | 31.40% |
| DEO240719P00165000 | 2024-06-06 3:39PM EDT | 165.00 | 25.92 | 26.80 | 30.50 | 0.00 | - | 7 | 0 | 48.90% |
| DEO240719P00170000 | 2024-06-06 3:50PM EDT | 170.00 | 31.54 | 31.80 | 35.40 | 0.00 | - | 6 | 6 | 52.88% |
| DEO240719P00175000 | 2024-06-06 3:50PM EDT | 175.00 | 36.57 | 36.80 | 40.50 | 0.00 | - | 6 | 0 | 58.62% |
| 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.