Diageo plc (DEO)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240621C00125000 | 2024-05-06 12:22PM EDT | 125.00 | 13.32 | 10.20 | 13.60 | 0.00 | - | - | 1 | 65.38% |
| DEO240621C00130000 | 2024-05-29 3:55PM EDT | 130.00 | 3.60 | 6.40 | 8.70 | 0.00 | - | - | 2 | 49.17% |
| DEO240621C00135000 | 2024-06-07 2:09PM EDT | 135.00 | 2.50 | 2.50 | 2.75 | -0.15 | -5.66% | 19 | 105 | 20.58% |
| DEO240621C00140000 | 2024-06-07 12:50PM EDT | 140.00 | 0.50 | 0.50 | 0.70 | -0.85 | -62.96% | 10 | 261 | 19.56% |
| DEO240621C00145000 | 2024-06-06 10:31AM EDT | 145.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 3 | 679 | 22.36% |
| DEO240621C00150000 | 2024-05-29 11:54AM EDT | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 9 | 169 | 32.57% |
| DEO240621C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 49 | 39.01% |
| DEO240621C00160000 | 2024-04-29 10:47AM EDT | 160.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 46.39% |
| 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 | 0.15 | 0.00 | - | - | 3 | 36.72% |
| DEO240621P00125000 | 2024-06-04 9:50AM EDT | 125.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 26.66% |
| DEO240621P00130000 | 2024-06-06 1:46PM EDT | 130.00 | 0.18 | 0.20 | 0.40 | 0.00 | - | 2 | 100 | 21.53% |
| DEO240621P00135000 | 2024-06-07 12:01PM EDT | 135.00 | 1.40 | 1.10 | 1.35 | +0.60 | +75.00% | 4 | 413 | 17.30% |
| DEO240621P00140000 | 2024-06-06 12:58PM EDT | 140.00 | 2.70 | 4.10 | 5.80 | 0.00 | - | 25 | 650 | 32.29% |
| DEO240621P00145000 | 2024-05-29 3:46PM EDT | 145.00 | 13.30 | 6.90 | 11.00 | 0.00 | - | 2 | 39 | 49.15% |
| DEO240621P00150000 | 2024-05-28 10:03AM EDT | 150.00 | 15.28 | 11.70 | 16.40 | 0.00 | - | 2 | 0 | 66.72% |
| 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 | 36.50 | 41.20 | 0.00 | - | - | 0 | 114.48% |
© 2024 Yahoo. All rights reserved.