Diageo plc (DEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018C00080000 | 2024-04-17 9:38AM EDT | 80.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DEO241018C00090000 | 2024-04-15 12:22PM EDT | 90.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DEO241018C00125000 | 2024-04-02 10:52AM EDT | 125.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DEO241018C00130000 | 2024-04-12 11:38AM EDT | 130.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DEO241018C00140000 | 2024-04-26 2:29PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.39% |
| DEO241018C00145000 | 2024-04-25 11:29AM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| DEO241018C00150000 | 2024-04-30 3:03PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| DEO241018C00155000 | 2024-04-29 12:41PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 3.13% |
| DEO241018C00160000 | 2024-04-30 3:16PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 113 | 6.25% |
| DEO241018C00165000 | 2024-04-25 9:50AM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| DEO241018C00170000 | 2024-04-30 2:47PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| DEO241018C00175000 | 2024-04-30 10:08AM EDT | 175.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DEO241018C00180000 | 2024-04-30 12:56PM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DEO241018C00185000 | 2024-04-30 12:57PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| DEO241018C00190000 | 2024-03-27 12:10PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 29.11% |
| DEO241018C00200000 | 2024-03-12 12:19PM EDT | 200.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 28.35% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018P00090000 | 2024-04-16 12:41PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| DEO241018P00095000 | 2024-04-26 2:58PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| DEO241018P00100000 | 2024-04-26 2:53PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| DEO241018P00105000 | 2024-04-26 2:55PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| DEO241018P00110000 | 2024-04-29 10:23AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| DEO241018P00115000 | 2024-04-29 3:18PM EDT | 115.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| DEO241018P00120000 | 2024-04-29 10:23AM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| DEO241018P00125000 | 2024-04-29 1:46PM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 3.13% |
| DEO241018P00130000 | 2024-04-25 10:40AM EDT | 130.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 1.56% |
| DEO241018P00135000 | 2024-04-30 3:51PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.78% |
| DEO241018P00140000 | 2024-04-29 10:18AM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| DEO241018P00145000 | 2024-04-26 10:05AM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 36 | 96 | 0.00% |
| DEO241018P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| DEO241018P00155000 | 2024-04-29 12:09PM EDT | 155.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DEO241018P00160000 | 2024-04-17 2:52PM EDT | 160.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DEO241018P00165000 | 2024-04-23 9:45AM EDT | 165.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.