Diageo plc (DEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719C00075000 | 2024-04-09 3:11PM EDT | 75.00 | 69.80 | 61.40 | 65.20 | 0.00 | - | 1 | 4 | 82.08% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 41.90 | 45.50 | 0.00 | - | - | 4 | 59.27% |
| DEO240719C00120000 | 2024-01-17 10:37AM EDT | 120.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DEO240719C00125000 | 2024-03-01 11:06AM EDT | 125.00 | 28.25 | 25.70 | 26.80 | 0.00 | - | 2 | 51 | 79.92% |
| DEO240719C00130000 | 2024-04-12 3:57PM EDT | 130.00 | 11.40 | 10.50 | 10.80 | 0.00 | - | 3 | 63 | 25.94% |
| DEO240719C00135000 | 2024-04-30 3:02PM EDT | 135.00 | 8.00 | 6.90 | 7.20 | 0.00 | - | 1 | 115 | 23.40% |
| DEO240719C00140000 | 2024-04-25 12:01PM EDT | 140.00 | 4.90 | 4.20 | 4.40 | 0.00 | - | 8 | 234 | 21.73% |
| DEO240719C00145000 | 2024-05-01 10:35AM EDT | 145.00 | 2.35 | 2.10 | 2.35 | -0.25 | -9.62% | 11 | 169 | 20.20% |
| DEO240719C00150000 | 2024-04-30 3:41PM EDT | 150.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 3 | 422 | 19.70% |
| DEO240719C00155000 | 2024-04-29 3:11PM EDT | 155.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 19 | 257 | 19.26% |
| DEO240719C00160000 | 2024-04-22 2:32PM EDT | 160.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 270 | 24.73% |
| DEO240719C00165000 | 2024-04-16 1:30PM EDT | 165.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 199 | 30.42% |
| DEO240719C00170000 | 2024-04-26 3:38PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 163 | 31.54% |
| DEO240719C00175000 | 2024-04-18 11:47AM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 504 | 34.69% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 806 | 37.66% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 39.92% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 36.38% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 40.67% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 52.12% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719P00090000 | 2024-01-24 4:35PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 48 | 49.66% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 58.72% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 40.85% |
| DEO240719P00105000 | 2024-02-21 4:49PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 39.84% |
| DEO240719P00110000 | 2024-04-16 12:36PM EDT | 110.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 5 | 165 | 30.47% |
| DEO240719P00115000 | 2024-04-17 12:25PM EDT | 115.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 28.88% |
| DEO240719P00120000 | 2024-04-24 11:34AM EDT | 120.00 | 0.51 | 0.50 | 0.65 | 0.00 | - | 1 | 76 | 22.61% |
| DEO240719P00125000 | 2024-05-01 10:54AM EDT | 125.00 | 1.01 | 0.90 | 1.05 | +0.11 | +12.22% | 20 | 178 | 20.28% |
| DEO240719P00130000 | 2024-05-01 9:44AM EDT | 130.00 | 1.85 | 1.75 | 1.95 | +0.05 | +2.78% | 1 | 202 | 19.03% |
| DEO240719P00135000 | 2024-04-29 10:58AM EDT | 135.00 | 2.55 | 3.10 | 3.40 | 0.00 | - | 11 | 371 | 17.62% |
| DEO240719P00140000 | 2024-05-01 10:54AM EDT | 140.00 | 5.48 | 5.40 | 5.70 | +0.88 | +19.13% | 1 | 517 | 16.39% |
| DEO240719P00145000 | 2024-04-25 11:31AM EDT | 145.00 | 8.15 | 8.40 | 8.90 | 0.00 | - | 1 | 315 | 15.00% |
| DEO240719P00150000 | 2024-04-12 1:15PM EDT | 150.00 | 12.95 | 12.40 | 13.20 | 0.00 | - | 2 | 460 | 15.38% |
| DEO240719P00155000 | 2024-04-16 12:06PM EDT | 155.00 | 18.24 | 17.10 | 18.20 | 0.00 | - | 11 | 26 | 19.30% |
| DEO240719P00160000 | 2024-04-01 2:30PM EDT | 160.00 | 12.62 | 21.90 | 24.20 | 0.00 | - | 2 | 7 | 30.58% |
| DEO240719P00165000 | 2024-04-24 11:23AM EDT | 165.00 | 24.70 | 26.40 | 29.60 | 0.00 | - | 1 | 3 | 37.11% |
| DEO240719P00170000 | 2024-04-24 3:52PM EDT | 170.00 | 30.22 | 30.90 | 34.60 | 0.00 | - | 4 | 3 | 40.93% |
| DEO240719P00175000 | 2024-04-24 3:52PM EDT | 175.00 | 35.24 | 35.90 | 39.60 | 0.00 | - | 4 | 0 | 44.54% |
| DEO240719P00180000 | 2024-01-02 10:44AM EDT | 180.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DEO240719P00185000 | 2024-01-05 11:59AM EDT | 185.00 | 42.60 | 34.50 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| DEO240719P00195000 | 2024-01-17 12:41PM EDT | 195.00 | 55.40 | 47.10 | 51.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.