Diageo plc (DEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117C00100000 | 2024-05-23 3:32PM EDT | 100.00 | 39.00 | 31.30 | 33.00 | 0.00 | - | - | 1 | 30.87% |
| DEO250117C00110000 | 2024-06-18 3:07PM EDT | 110.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DEO250117C00120000 | 2024-06-17 1:59PM EDT | 120.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DEO250117C00125000 | 2024-06-21 10:06AM EDT | 125.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| DEO250117C00130000 | 2024-06-21 3:50PM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DEO250117C00135000 | 2024-06-21 10:06AM EDT | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| DEO250117C00140000 | 2024-06-24 9:36AM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DEO250117C00145000 | 2024-06-24 12:07PM EDT | 145.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DEO250117C00150000 | 2024-06-24 11:49AM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DEO250117C00155000 | 2024-06-06 9:49AM EDT | 155.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DEO250117C00160000 | 2024-06-20 11:50AM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DEO250117C00165000 | 2024-05-20 9:39AM EDT | 165.00 | 2.62 | 0.60 | 0.90 | 0.00 | - | - | 3 | 21.72% |
| DEO250117C00170000 | 2024-06-18 2:37PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DEO250117C00175000 | 2024-06-06 9:58AM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DEO250117C00180000 | 2024-06-21 9:30AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DEO250117C00185000 | 2024-05-20 3:57PM EDT | 185.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | - | 6 | 25.51% |
| DEO250117C00190000 | 2024-05-17 3:33PM EDT | 190.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 36.76% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117P00090000 | 2024-06-13 12:12PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DEO250117P00095000 | 2024-05-28 12:01PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DEO250117P00100000 | 2024-06-21 1:32PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DEO250117P00105000 | 2024-06-18 12:08PM EDT | 105.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DEO250117P00110000 | 2024-06-24 11:34AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DEO250117P00115000 | 2024-06-24 9:48AM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DEO250117P00120000 | 2024-06-24 9:55AM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| DEO250117P00125000 | 2024-06-18 2:28PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DEO250117P00130000 | 2024-06-24 10:31AM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DEO250117P00135000 | 2024-06-17 11:31AM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DEO250117P00140000 | 2024-06-20 9:30AM EDT | 140.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DEO250117P00145000 | 2024-06-24 9:37AM EDT | 145.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DEO250117P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.