Diageo plc (DEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240621C00135000 | 2024-05-03 3:15PM EDT | 135.00 | 5.50 | 5.40 | 5.70 | +5.50 | - | 4 | 0 | 22.19% |
| DEO240621C00140000 | 2024-05-03 2:54PM EDT | 140.00 | 2.70 | 2.60 | 2.70 | -0.40 | -12.90% | 60 | 109 | 19.16% |
| DEO240621C00145000 | 2024-05-03 2:35PM EDT | 145.00 | 1.10 | 0.90 | 1.15 | +0.10 | +10.00% | 17 | 255 | 18.56% |
| DEO240621C00150000 | 2024-05-01 1:29PM EDT | 150.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 21 | 112 | 18.65% |
| DEO240621C00155000 | 2024-05-02 9:38AM EDT | 155.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 17 | 20.66% |
| DEO240621C00160000 | 2024-04-29 10:47AM EDT | 160.00 | 0.10 | 0.00 | 1.15 | +0.10 | - | - | 1 | 35.84% |
| DEO240621C00165000 | 2024-04-22 10:20AM EDT | 165.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 42.60% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240621P00125000 | 2024-05-02 11:52AM EDT | 125.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 2 | 21 | 20.90% |
| DEO240621P00130000 | 2024-05-03 11:45AM EDT | 130.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | 28 | 46 | 18.34% |
| DEO240621P00135000 | 2024-05-03 2:40PM EDT | 135.00 | 2.05 | 2.05 | 2.20 | -0.55 | -21.15% | 30 | 172 | 16.63% |
| DEO240621P00140000 | 2024-05-03 3:11PM EDT | 140.00 | 4.30 | 4.20 | 4.40 | -1.01 | -19.02% | 6 | 92 | 14.69% |
| DEO240621P00145000 | 2024-05-02 10:02AM EDT | 145.00 | 8.74 | 7.50 | 8.80 | 0.00 | - | 2 | 12 | 19.17% |
| DEO240621P00150000 | 2024-04-22 10:53AM EDT | 150.00 | 9.13 | 10.60 | 13.50 | 0.00 | - | 3 | 0 | 23.27% |
| DEO240621P00155000 | 2024-04-23 11:47AM EDT | 155.00 | 14.75 | 15.60 | 19.20 | 0.00 | - | - | 0 | 34.55% |
© 2024 Yahoo. All rights reserved.