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 | 19.30 | 22.80 | 0.00 | - | - | 2 | 55.08% |
| DEO240517C00130000 | 2024-04-24 10:29AM EDT | 130.00 | 11.30 | 9.40 | 12.50 | 0.00 | - | 1 | 8 | 63.38% |
| DEO240517C00135000 | 2024-05-08 12:54PM EDT | 135.00 | 5.74 | 6.00 | 7.60 | +2.75 | +91.97% | 4 | 41 | 45.87% |
| DEO240517C00140000 | 2024-05-08 2:13PM EDT | 140.00 | 2.00 | 1.95 | 2.20 | +1.20 | +150.00% | 45 | 315 | 19.39% |
| DEO240517C00145000 | 2024-05-08 2:40PM EDT | 145.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 139 | 481 | 16.46% |
| DEO240517C00150000 | 2024-05-08 12:54PM EDT | 150.00 | 0.09 | 0.00 | 0.15 | +0.03 | +50.00% | 2 | 350 | 25.59% |
| DEO240517C00155000 | 2024-05-06 11:49AM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 197 | 35.65% |
| DEO240517C00160000 | 2024-04-10 1:19PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 216 | 54.00% |
| DEO240517C00165000 | 2024-04-19 10:03AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 63.77% |
| DEO240517C00170000 | 2024-04-22 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 72.95% |
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 | 0.15 | 0.00 | - | 20 | 34 | 55.86% |
| DEO240517P00125000 | 2024-04-23 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 43.75% |
| DEO240517P00130000 | 2024-05-06 2:22PM EDT | 130.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 6 | 164 | 29.30% |
| DEO240517P00135000 | 2024-05-08 12:54PM EDT | 135.00 | 0.22 | 0.10 | 0.25 | -0.15 | -40.54% | 86 | 388 | 22.12% |
| DEO240517P00140000 | 2024-05-08 2:39PM EDT | 140.00 | 1.11 | 0.85 | 1.00 | -1.24 | -52.77% | 56 | 715 | 16.02% |
| DEO240517P00145000 | 2024-04-25 9:30AM EDT | 145.00 | 4.24 | 4.00 | 4.40 | -3.06 | -41.92% | 1 | 176 | 17.65% |
| DEO240517P00150000 | 2024-05-01 3:47PM EDT | 150.00 | 12.20 | 7.60 | 11.30 | 0.00 | - | 33 | 0 | 61.77% |
| 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.