Diageo plc (DEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240920C00115000 | 2024-08-29 2:40PM EDT | 115.00 | 18.70 | 16.00 | 18.90 | 0.00 | - | 1,170 | 0 | 114.26% |
| DEO240920C00120000 | 2024-08-29 1:42PM EDT | 120.00 | 14.40 | 11.40 | 13.60 | 0.00 | - | 25 | 1 | 81.45% |
| DEO240920C00125000 | 2024-09-11 10:43AM EDT | 125.00 | 2.85 | 7.20 | 8.20 | 0.00 | - | 5 | 41 | 47.02% |
| DEO240920C00130000 | 2024-09-16 12:31PM EDT | 130.00 | 3.00 | 2.85 | 3.20 | +0.30 | +11.11% | 6 | 242 | 24.02% |
| DEO240920C00135000 | 2024-09-13 10:46AM EDT | 135.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 13 | 384 | 23.58% |
| DEO240920C00140000 | 2024-09-13 10:39AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 78 | 28.22% |
| DEO240920C00145000 | 2024-08-30 2:07PM EDT | 145.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 48.44% |
| DEO240920C00150000 | 2024-08-28 12:58PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 49.41% |
| DEO240920C00180000 | 2024-09-10 10:59AM EDT | 180.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 13 | 26 | 144.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240920P00105000 | 2024-08-22 2:06PM EDT | 105.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 40 | 121.58% |
| DEO240920P00110000 | 2024-09-04 9:53AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 80.66% |
| DEO240920P00115000 | 2024-09-13 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 296 | 64.06% |
| DEO240920P00120000 | 2024-09-12 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 459 | 54.69% |
| DEO240920P00125000 | 2024-09-16 12:17PM EDT | 125.00 | 0.09 | 0.00 | 0.25 | -0.05 | -35.71% | 1 | 290 | 38.48% |
| DEO240920P00130000 | 2024-09-13 11:37AM EDT | 130.00 | 0.70 | 0.45 | 0.65 | -0.35 | -33.33% | 1 | 212 | 27.10% |
| DEO240920P00135000 | 2024-09-13 9:36AM EDT | 135.00 | 2.31 | 2.75 | 3.20 | 0.00 | - | 1 | 17 | 29.20% |
| DEO240920P00140000 | 2024-09-03 10:58AM EDT | 140.00 | 10.85 | 6.60 | 8.30 | 0.00 | - | 1 | 1 | 55.08% |
| DEO240920P00145000 | 2024-08-28 3:27PM EDT | 145.00 | 14.40 | 11.30 | 14.30 | 0.00 | - | 2 | 0 | 60.69% |
| DEO240920P00165000 | 2024-09-03 2:56PM EDT | 165.00 | 36.00 | 30.90 | 34.80 | 0.00 | - | 68 | 0 | 120.51% |
| DEO240920P00170000 | 2024-08-30 3:42PM EDT | 170.00 | 39.53 | 36.60 | 39.80 | 0.00 | - | 12 | 0 | 148.39% |
© 2024 Yahoo. All rights reserved.