Diageo plc (DEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 31.30 | 33.00 | 0.00 | - | - | 1 | 41.99% |
| DEO250117C00110000 | 2024-06-18 3:07PM EDT | 110.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DEO250117C00120000 | 2024-06-17 1:59PM EDT | 120.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DEO250117C00125000 | 2024-06-21 10:06AM EDT | 125.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| DEO250117C00130000 | 2024-06-26 3:49PM EDT | 130.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| DEO250117C00135000 | 2024-06-26 9:39AM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DEO250117C00140000 | 2024-06-26 11:02AM EDT | 140.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DEO250117C00145000 | 2024-06-25 10:53AM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| DEO250117C00150000 | 2024-06-26 3:57PM EDT | 150.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DEO250117C00155000 | 2024-06-25 1:33PM EDT | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DEO250117C00160000 | 2024-06-20 11:50AM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DEO250117C00165000 | 2024-05-20 9:39AM EDT | 165.00 | 2.62 | 0.60 | 0.90 | 0.00 | - | - | 3 | 23.35% |
| DEO250117C00170000 | 2024-06-18 2:37PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DEO250117C00175000 | 2024-06-26 10:38AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DEO250117C00180000 | 2024-06-25 3:13PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DEO250117C00185000 | 2024-05-20 3:57PM EDT | 185.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | - | 6 | 26.95% |
| DEO250117C00190000 | 2024-05-17 3:33PM EDT | 190.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 38.56% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DEO250117P00095000 | 2024-05-28 12:01PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DEO250117P00100000 | 2024-06-21 1:32PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DEO250117P00105000 | 2024-06-18 12:08PM EDT | 105.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DEO250117P00110000 | 2024-06-26 10:53AM EDT | 110.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DEO250117P00115000 | 2024-06-24 9:48AM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DEO250117P00120000 | 2024-06-26 10:53AM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DEO250117P00125000 | 2024-06-26 12:23PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DEO250117P00130000 | 2024-06-25 1:59PM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DEO250117P00135000 | 2024-06-26 1:32PM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DEO250117P00140000 | 2024-06-26 10:07AM EDT | 140.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DEO250117P00145000 | 2024-06-24 9:37AM EDT | 145.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DEO250117P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.