Australia markets closed

Diageo plc (DEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.42+1.91 (+1.29%)
At close: 04:00PM EDT
148.75 -0.67 (-0.45%)
Pre-market: 08:31AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO240419C000800002024-02-28 4:32PM EDT80.0072.800.000.000.00-200.00%
DEO240419C001100002024-02-28 4:32PM EDT110.0042.800.000.000.00-300.00%
DEO240419C001150002024-02-28 3:26PM EDT115.0038.000.000.000.00-15100.00%
DEO240419C001200002024-03-20 11:22AM EDT120.0025.900.000.000.00-1040.00%
DEO240419C001250002024-02-28 4:32PM EDT125.0027.800.000.000.00-200.00%
DEO240419C001300002024-03-01 12:06PM EDT130.0021.850.000.000.00-110.00%
DEO240419C001350002024-03-15 11:22AM EDT135.0014.320.000.000.00-340.00%
DEO240419C001400002024-03-20 1:11PM EDT140.006.570.000.000.00-14810.00%
DEO240419C001450002024-03-27 3:59PM EDT145.005.650.000.000.00-434190.00%
DEO240419C001500002024-03-27 12:56PM EDT150.002.130.000.000.00-76770.39%
DEO240419C001550002024-03-27 3:59PM EDT155.000.700.000.000.00-218643.13%
DEO240419C001600002024-03-27 10:15AM EDT160.000.120.000.000.00-103916.25%
DEO240419C001650002024-03-20 3:15PM EDT165.000.200.000.000.00-11586.25%
DEO240419C001700002024-03-22 2:30PM EDT170.000.040.000.000.00-111612.50%
DEO240419C001750002024-03-13 2:20PM EDT175.000.100.000.000.00-64612.50%
DEO240419C001800002024-03-26 12:56PM EDT180.000.040.000.000.00-614212.50%
DEO240419C001850002024-02-21 4:21PM EDT185.000.150.000.750.00-16257.76%
DEO240419C001900002024-02-01 2:29PM EDT190.000.150.000.200.00-1026649.02%
DEO240419C001950002023-09-12 12:15PM EDT195.000.920.050.800.00-1260.74%
DEO240419C002000002023-12-28 3:10PM EDT200.000.080.000.500.00-11359.57%
DEO240419C002100002023-10-23 11:16AM EDT210.000.050.000.250.00-1761.13%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO240419P000900002024-01-11 4:07PM EDT90.000.120.000.250.00-1291.41%
DEO240419P000950002023-11-10 11:34AM EDT95.000.440.000.600.00-4594.34%
DEO240419P001000002024-01-26 11:07AM EDT100.000.150.000.550.00-51683.69%
DEO240419P001050002024-03-07 10:32AM EDT105.000.100.000.000.00-13325.00%
DEO240419P001100002024-03-21 10:59AM EDT110.000.010.000.000.00-202625.00%
DEO240419P001150002024-03-08 4:25PM EDT115.000.100.000.000.00-514425.00%
DEO240419P001200002024-03-25 11:29AM EDT120.000.050.000.000.00-851925.00%
DEO240419P001250002024-03-26 9:30AM EDT125.000.100.000.000.00-115312.50%
DEO240419P001300002024-03-21 10:59AM EDT130.000.140.000.000.00-2033112.50%
DEO240419P001350002024-03-27 11:15AM EDT135.000.150.000.000.00-129712.50%
DEO240419P001400002024-03-27 12:37PM EDT140.000.300.000.000.00-93846.25%
DEO240419P001450002024-03-27 10:15AM EDT145.001.170.000.000.00-134533.13%
DEO240419P001500002024-03-27 1:07PM EDT150.003.000.000.000.00-283070.00%
DEO240419P001550002024-03-20 9:42AM EDT155.009.800.000.000.00-10700.00%
DEO240419P001600002024-03-26 2:10PM EDT160.0012.200.000.000.00-1480.00%
DEO240419P001650002023-11-13 4:02PM EDT165.0021.8021.0021.800.00-21376.66%
DEO240419P001700002024-01-03 10:43AM EDT170.0028.5018.3022.000.00-2748.30%
DEO240419P001750002024-01-02 10:52AM EDT175.0032.6025.2029.000.00-2456.42%
DEO240419P001800002024-01-04 11:13AM EDT180.0036.3029.5034.300.00-2360.50%
DEO240419P001850002024-01-08 11:40AM EDT185.0042.9035.5038.000.00--164.45%
DEO240419P001900002023-08-18 12:38PM EDT190.0024.4729.9032.300.00-200.00%