Diageo plc (DEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 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 | 20.50 | 21.60 | 0.00 | - | - | 2 | 55.01% |
| DEO240517C00130000 | 2024-04-24 10:29AM EDT | 130.00 | 11.30 | 10.90 | 11.50 | +1.50 | +15.31% | 1 | 8 | 32.91% |
| DEO240517C00135000 | 2024-04-23 9:45AM EDT | 135.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 5 | 29 | 25.49% |
| DEO240517C00140000 | 2024-04-24 10:29AM EDT | 140.00 | 3.23 | 3.10 | 3.30 | -0.17 | -5.00% | 2 | 154 | 21.68% |
| DEO240517C00145000 | 2024-04-24 1:58PM EDT | 145.00 | 1.10 | 1.05 | 1.15 | -0.19 | -14.73% | 8 | 477 | 19.83% |
| DEO240517C00150000 | 2024-04-24 1:38PM EDT | 150.00 | 0.31 | 0.25 | 0.35 | +0.01 | +3.33% | 3 | 353 | 20.09% |
| DEO240517C00155000 | 2024-04-23 11:26AM EDT | 155.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 196 | 23.88% |
| DEO240517C00160000 | 2024-04-10 1:19PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 216 | 40.21% |
| DEO240517C00165000 | 2024-04-19 10:03AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 46.78% |
| DEO240517C00170000 | 2024-04-22 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 52.93% |
PutsforMay 17, 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 | 47.71% |
| DEO240517P00125000 | 2024-04-23 11:09AM EDT | 125.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 29 | 28.96% |
| DEO240517P00130000 | 2024-04-24 1:52PM EDT | 130.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 2 | 136 | 23.63% |
| DEO240517P00135000 | 2024-04-24 2:16PM EDT | 135.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 13 | 296 | 20.40% |
| DEO240517P00140000 | 2024-04-24 3:36PM EDT | 140.00 | 2.30 | 2.25 | 2.45 | +0.07 | +3.14% | 14 | 696 | 18.36% |
| DEO240517P00145000 | 2024-04-23 9:46AM EDT | 145.00 | 5.37 | 5.10 | 5.40 | 0.00 | - | 1 | 392 | 16.55% |
| DEO240517P00150000 | 2024-04-22 10:53AM EDT | 150.00 | 8.58 | 9.40 | 10.00 | 0.00 | - | 2 | 216 | 20.48% |
| 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.