Diageo plc (DEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 59.20 | 62.70 | 0.00 | - | 2 | 3 | 59.50% |
| DEO241018C00080000 | 2024-04-17 9:38AM EDT | 80.00 | 61.55 | 61.20 | 66.00 | 0.00 | - | 1 | 2 | 108.98% |
| DEO241018C00090000 | 2024-04-15 12:22PM EDT | 90.00 | 50.00 | 51.30 | 55.40 | 0.00 | - | - | 1 | 90.39% |
| DEO241018C00110000 | 2024-04-29 10:01AM EDT | 110.00 | 32.00 | 23.30 | 26.30 | 0.00 | - | - | 1 | 27.91% |
| DEO241018C00120000 | 2024-05-29 1:23PM EDT | 120.00 | 15.30 | 17.00 | 19.40 | 0.00 | - | 1 | 3 | 32.18% |
| DEO241018C00125000 | 2024-05-29 3:33PM EDT | 125.00 | 11.40 | 13.40 | 14.20 | 0.00 | - | 1 | 4 | 25.50% |
| DEO241018C00130000 | 2024-05-31 1:11PM EDT | 130.00 | 9.77 | 9.80 | 10.60 | +1.61 | +19.73% | 3 | 2 | 23.81% |
| DEO241018C00135000 | 2024-05-30 10:35AM EDT | 135.00 | 5.80 | 7.00 | 7.50 | 0.00 | - | 1 | 141 | 22.35% |
| DEO241018C00140000 | 2024-05-31 3:14PM EDT | 140.00 | 4.94 | 4.40 | 5.00 | +1.22 | +32.80% | 4 | 35 | 21.17% |
| DEO241018C00145000 | 2024-05-31 2:07PM EDT | 145.00 | 3.00 | 2.75 | 4.90 | +0.57 | +23.46% | 20 | 92 | 26.04% |
| DEO241018C00150000 | 2024-05-31 3:14PM EDT | 150.00 | 1.85 | 1.80 | 2.05 | +0.33 | +21.71% | 3 | 90 | 20.39% |
| DEO241018C00155000 | 2024-05-31 2:31PM EDT | 155.00 | 1.14 | 0.95 | 1.30 | +0.19 | +20.00% | 1 | 236 | 20.48% |
| DEO241018C00160000 | 2024-05-29 10:24AM EDT | 160.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 10 | 107 | 20.56% |
| DEO241018C00165000 | 2024-05-14 10:43AM EDT | 165.00 | 1.20 | 0.15 | 0.40 | 0.00 | - | 1 | 51 | 19.85% |
| DEO241018C00170000 | 2024-05-29 9:55AM EDT | 170.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 94 | 20.92% |
| DEO241018C00175000 | 2024-05-24 9:32AM EDT | 175.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 14 | 37.15% |
| DEO241018C00180000 | 2024-04-30 12:56PM EDT | 180.00 | 0.23 | 0.00 | 1.65 | 0.00 | - | 1 | 18 | 36.18% |
| DEO241018C00185000 | 2024-04-30 12:57PM EDT | 185.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 41.71% |
| DEO241018C00190000 | 2024-03-27 12:10PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 34.03% |
| DEO241018C00200000 | 2024-03-12 12:19PM EDT | 200.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 32.98% |
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 | 34.30% |
| DEO241018P00095000 | 2024-04-26 2:58PM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 6 | 7 | 45.06% |
| DEO241018P00100000 | 2024-04-26 2:53PM EDT | 100.00 | 0.46 | 0.00 | 1.70 | 0.00 | - | 6 | 11 | 41.00% |
| DEO241018P00105000 | 2024-05-06 2:04PM EDT | 105.00 | 0.67 | 0.30 | 0.85 | 0.00 | - | 2 | 28 | 29.66% |
| DEO241018P00110000 | 2024-05-31 10:49AM EDT | 110.00 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 40 | 135 | 25.71% |
| DEO241018P00115000 | 2024-05-29 11:58AM EDT | 115.00 | 1.65 | 1.20 | 1.45 | 0.00 | - | 25 | 91 | 24.80% |
| DEO241018P00120000 | 2024-05-31 3:21PM EDT | 120.00 | 2.10 | 1.80 | 2.20 | -0.35 | -14.29% | 3 | 103 | 23.63% |
| DEO241018P00125000 | 2024-05-31 3:43PM EDT | 125.00 | 3.20 | 2.90 | 3.20 | -0.60 | -15.79% | 1 | 118 | 22.25% |
| DEO241018P00130000 | 2024-05-28 12:24PM EDT | 130.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 2 | 64 | 21.57% |
| DEO241018P00135000 | 2024-05-31 10:20AM EDT | 135.00 | 7.60 | 6.50 | 7.00 | -0.73 | -8.76% | 1 | 246 | 21.14% |
| DEO241018P00140000 | 2024-05-30 10:23AM EDT | 140.00 | 10.95 | 9.10 | 9.90 | 0.00 | - | 1 | 137 | 21.16% |
| DEO241018P00145000 | 2024-05-31 10:40AM EDT | 145.00 | 14.05 | 10.70 | 13.40 | -0.42 | -2.90% | 9 | 200 | 21.47% |
| DEO241018P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 13.10 | 10.10 | 11.90 | 0.00 | - | 1 | 140 | 0.00% |
| DEO241018P00155000 | 2024-05-28 11:04AM EDT | 155.00 | 21.80 | 20.50 | 21.80 | 0.00 | - | 13 | 34 | 23.28% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.