Diageo plc (DEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
CallsforJune 21, 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 | 13.10 | 14.10 | 0.00 | - | - | 1 | 35.47% |
| DEO240621C00135000 | 2024-05-08 10:15AM EDT | 135.00 | 7.50 | 3.50 | 4.80 | 0.00 | - | 4 | 9 | 20.04% |
| DEO240621C00140000 | 2024-05-23 9:55AM EDT | 140.00 | 1.84 | 1.65 | 1.85 | -0.91 | -33.09% | 4 | 227 | 17.42% |
| DEO240621C00145000 | 2024-05-21 12:52PM EDT | 145.00 | 0.90 | 0.45 | 0.55 | 0.00 | - | 39 | 708 | 17.07% |
| DEO240621C00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 4 | 176 | 19.78% |
| DEO240621C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 49 | 24.37% |
| DEO240621C00160000 | 2024-04-29 10:47AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 28.03% |
| DEO240621C00165000 | 2024-04-22 10:20AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240621P00125000 | 2024-05-23 10:25AM EDT | 125.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 32 | 58 | 21.73% |
| DEO240621P00130000 | 2024-05-21 10:51AM EDT | 130.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 2 | 82 | 18.21% |
| DEO240621P00135000 | 2024-05-23 10:01AM EDT | 135.00 | 1.20 | 1.10 | 1.30 | +0.20 | +20.00% | 11 | 284 | 15.97% |
| DEO240621P00140000 | 2024-05-21 1:40PM EDT | 140.00 | 3.50 | 3.30 | 3.60 | +1.20 | +52.17% | 1 | 638 | 15.21% |
| DEO240621P00145000 | 2024-05-23 10:07AM EDT | 145.00 | 7.90 | 7.00 | 7.60 | +1.95 | +32.77% | 2 | 99 | 16.70% |
| DEO240621P00150000 | 2024-04-22 10:53AM EDT | 150.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DEO240621P00155000 | 2024-04-23 11:47AM EDT | 155.00 | 14.75 | 15.30 | 18.00 | 0.00 | - | - | 0 | 35.35% |
© 2024 Yahoo. All rights reserved.