DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO200320C001550002020-02-26 11:25AM EST155.000.800.201.15-0.44-35.48%33232.45%
DEO200320C001600002020-02-27 12:14PM EST160.000.350.000.45-0.45-56.25%62031.15%
DEO200320C001650002020-02-26 12:40PM EST165.000.150.150.500.00-217338.67%
DEO200320C001700002020-02-24 9:37AM EST170.000.100.000.600.00-59646.80%
DEO200320C001750002020-02-10 2:43PM EST175.000.200.000.450.00-12749.61%
DEO200320C001800002020-01-23 12:49PM EST180.000.650.000.000.00--025.00%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO200320P001400002020-02-27 2:45PM EST140.002.652.303.20+1.50+130.43%331935.68%
DEO200320P001450002020-02-27 1:14PM EST145.003.203.905.40+1.15+56.10%53034.67%
DEO200320P001500002020-02-27 3:31PM EST150.007.007.108.40+2.70+62.79%149933.69%
DEO200320P001550002020-02-27 3:23PM EST155.0010.4811.1012.30+2.98+39.73%218534.39%
DEO200320P001600002020-02-26 11:25AM EST160.0015.2513.8018.00+5.02+49.07%216350.15%
DEO200320P001650002020-02-20 12:12PM EST165.0018.8018.7023.50+3.58+23.52%14363.53%
DEO200320P001700002020-01-28 12:43PM EST170.009.3023.6028.200.00--268.41%
DEO200320P001750002020-01-27 11:22AM EST175.0010.8024.1028.500.00--10.00%