DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO200221C001650002020-01-17 10:48AM EST165.007.706.807.300.00-1026.67%
DEO200221C001700002020-01-17 2:27PM EST170.004.153.503.800.00-39022.38%
DEO200221C001750002020-01-23 10:11AM EST175.001.221.401.550.00-4019.79%
DEO200221C001800002020-01-22 10:50AM EST180.000.350.350.600.00-12019.61%
DEO200221C001850002020-01-06 10:38AM EST185.000.200.000.400.00--022.85%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO200221P001450002020-01-21 10:40AM EST145.000.130.050.400.00--035.79%
DEO200221P001500002020-01-17 3:49PM EST150.000.170.050.500.00-2031.01%
DEO200221P001550002020-01-22 2:45PM EST155.000.470.300.450.00-50023.71%
DEO200221P001600002020-01-17 12:45PM EST160.000.700.600.750.00-22020.02%
DEO200221P001650002020-01-23 12:18PM EST165.001.851.251.550.00-84017.44%
DEO200221P001700002020-01-23 10:55AM EST170.003.902.903.200.00-10014.82%