DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO191220C001400002019-06-18 11:26AM EST140.0031.0430.1032.200.00-20153.19%
DEO191220C001450002019-09-23 8:53AM EST145.0019.1016.4017.100.00-5743.85%
DEO191220C001500002019-10-03 9:28AM EST150.0014.7014.0014.500.00--257.28%
DEO191220C001550002019-12-04 10:48AM EST155.007.300.000.000.00-300.00%
DEO191220C001600002019-12-04 12:59PM EST160.003.310.000.000.00-200.00%
DEO191220C001650002019-12-05 3:07PM EST165.000.750.000.000.00-7003.13%
DEO191220C001700002019-12-05 3:07PM EST170.000.200.000.000.00-4106.25%
DEO191220C001750002019-12-04 10:55AM EST175.000.150.000.000.00-4012.50%
DEO191220C001800002019-11-29 10:25AM EST180.000.150.000.000.00-2012.50%
DEO191220C001850002019-11-05 9:32AM EST185.000.300.000.000.00-5012.50%
DEO191220C001900002019-08-06 9:26AM EST190.000.350.751.100.00-14260.77%
DEO191220C001950002019-06-07 10:26AM EST195.000.550.550.900.00-202063.77%
DEO191220C002000002019-09-06 1:48PM EST200.000.450.002.000.00-2075.54%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO191220P001250002019-06-12 2:39PM EST125.000.200.200.400.00-3370.51%
DEO191220P001350002019-10-24 9:36AM EST135.000.200.000.500.00-52550.49%
DEO191220P001400002019-11-08 3:30PM EST140.000.350.000.000.00-21012.50%
DEO191220P001450002019-11-25 9:34AM EST145.000.280.000.000.00-3012.50%
DEO191220P001500002019-12-02 1:06PM EST150.000.400.000.000.00-1006.25%
DEO191220P001550002019-12-05 3:38PM EST155.000.450.000.000.00-106.25%
DEO191220P001600002019-12-05 3:38PM EST160.001.500.000.000.00-101.56%
DEO191220P001650002019-12-04 2:58PM EST165.004.200.000.000.00-100.00%
DEO191220P001700002019-10-24 11:54AM EST170.008.989.6012.100.00-206951.73%
DEO191220P001750002019-10-03 11:17AM EST175.0014.1012.0012.500.00-200.00%
DEO191220P001800002019-09-04 1:42PM EST180.008.5018.5021.000.00--062.79%
DEO191220P001850002019-09-03 12:19PM EST185.0011.6022.1026.100.00--072.90%