Diageo plc (DEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517C00120000 | 2024-04-17 11:06AM EDT | 120.00 | 20.47 | 17.20 | 20.10 | 0.00 | - | - | 2 | 58.98% |
| DEO240517C00130000 | 2024-04-24 10:29AM EDT | 130.00 | 11.30 | 9.10 | 9.90 | 0.00 | - | 1 | 8 | 33.13% |
| DEO240517C00135000 | 2024-04-25 2:18PM EDT | 135.00 | 4.90 | 3.10 | 5.40 | 0.00 | - | 19 | 40 | 24.92% |
| DEO240517C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 1.85 | 1.80 | 2.15 | -0.10 | -5.13% | 111 | 158 | 20.83% |
| DEO240517C00145000 | 2024-04-26 3:48PM EDT | 145.00 | 0.40 | 0.40 | 0.65 | -0.10 | -20.00% | 10 | 480 | 20.12% |
| DEO240517C00150000 | 2024-04-25 11:54AM EDT | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 353 | 20.12% |
| DEO240517C00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 38.55% |
| DEO240517C00160000 | 2024-04-10 1:19PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 216 | 46.00% |
| DEO240517C00165000 | 2024-04-19 10:03AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.93% |
| DEO240517C00170000 | 2024-04-22 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 51.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517P00120000 | 2024-04-16 3:37PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 48.10% |
| DEO240517P00125000 | 2024-04-23 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 28.37% |
| DEO240517P00130000 | 2024-04-26 10:06AM EDT | 130.00 | 0.30 | 0.20 | 0.35 | -0.14 | -31.82% | 3 | 141 | 21.49% |
| DEO240517P00135000 | 2024-04-26 12:23PM EDT | 135.00 | 1.00 | 0.90 | 1.15 | -0.25 | -20.00% | 24 | 342 | 19.63% |
| DEO240517P00140000 | 2024-04-26 2:41PM EDT | 140.00 | 2.90 | 2.70 | 3.10 | -0.30 | -9.37% | 14 | 702 | 17.69% |
| DEO240517P00145000 | 2024-04-25 9:30AM EDT | 145.00 | 7.30 | 6.30 | 8.60 | 0.00 | - | 1 | 393 | 35.08% |
| DEO240517P00150000 | 2024-04-22 10:53AM EDT | 150.00 | 8.58 | 9.50 | 11.50 | 0.00 | - | 2 | 62 | 19.87% |
| DEO240517P00155000 | 2024-03-20 9:43AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.