DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO191018C001300002019-08-07 3:46PM EDT130.0035.1038.4042.700.00-20665.82%
DEO191018C001350002019-08-07 3:06PM EDT135.0030.1933.5037.800.00--0604.54%
DEO191018C001400002019-08-07 3:05PM EDT140.0025.2429.0032.500.00-320543.70%
DEO191018C001450002019-09-11 11:30AM EDT145.0021.0016.3020.800.00-22187.70%
DEO191018C001500002019-10-09 12:03PM EDT150.0014.5010.6014.100.00-212173.73%
DEO191018C001550002019-10-15 2:33PM EDT155.007.556.707.900.00-12369.53%
DEO191018C001600002019-10-17 2:37PM EDT160.003.002.252.800.00-130427.74%
DEO191018C001650002019-10-17 3:12PM EDT165.000.080.200.100.00-147022.27%
DEO191018C001700002019-10-16 2:46PM EDT170.000.100.000.200.00-226552.15%
DEO191018C001750002019-10-07 3:47PM EDT175.000.250.000.100.00-140069.53%
DEO191018C001800002019-09-30 11:26AM EDT180.000.100.000.050.00-152082.81%
DEO191018C001850002019-10-11 3:07PM EDT185.000.270.000.500.00-572145.90%
DEO191018C001900002019-06-20 9:36AM EDT190.000.700.200.400.00-110175.39%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO191018P001100002019-06-10 12:02AM EDT110.000.230.000.500.00-11380.86%
DEO191018P001250002019-06-10 12:02AM EDT125.000.650.100.150.00-11242.19%
DEO191018P001300002019-06-10 12:02AM EDT130.000.900.050.200.00-33210.94%
DEO191018P001350002019-06-07 11:11AM EDT135.000.550.150.300.00--7198.83%
DEO191018P001400002019-08-21 10:10AM EDT140.000.300.000.000.00-5850.00%
DEO191018P001450002019-10-07 9:34AM EDT145.000.160.000.500.00-2589136.52%
DEO191018P001500002019-10-17 1:38PM EDT150.000.050.050.250.00-34692.77%
DEO191018P001550002019-10-17 1:29PM EDT155.000.040.100.250.00-733563.67%
DEO191018P001600002019-10-17 2:01PM EDT160.000.170.100.450.00-10649441.31%
DEO191018P001650002019-10-17 9:47AM EDT165.003.502.553.100.00-541048.78%
DEO191018P001700002019-10-15 2:11PM EDT170.008.506.809.900.00-516101.37%
DEO191018P001750002019-09-17 10:42AM EDT175.0012.4011.4014.700.00-223123.44%
DEO191018P001800002019-08-01 10:52AM EDT180.0012.148.7010.500.00-15350.00%
DEO191018P001900002019-07-19 10:24AM EDT190.0021.5019.4023.600.00-200.00%
DEO191018P001950002019-06-07 10:56AM EDT195.0027.8024.3025.500.00--110.00%
DEO191018P002000002019-07-11 9:31AM EDT200.0028.7433.8038.400.00-10287.30%