Diageo plc (DEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517C00120000 | 2024-04-17 11:06AM EDT | 120.00 | 20.47 | 18.30 | 20.80 | 0.00 | - | - | 2 | 54.37% |
| DEO240517C00130000 | 2024-04-24 10:29AM EDT | 130.00 | 11.30 | 8.90 | 9.90 | 0.00 | - | 1 | 8 | 35.25% |
| DEO240517C00135000 | 2024-04-25 2:18PM EDT | 135.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 19 | 40 | 23.07% |
| DEO240517C00140000 | 2024-04-26 9:48AM EDT | 140.00 | 2.20 | 1.80 | 1.90 | +0.25 | +12.82% | 110 | 158 | 19.61% |
| DEO240517C00145000 | 2024-04-26 10:11AM EDT | 145.00 | 0.55 | 0.35 | 0.50 | +0.05 | +10.00% | 5 | 480 | 18.60% |
| DEO240517C00150000 | 2024-04-25 11:54AM EDT | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 353 | 20.17% |
| DEO240517C00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 38.31% |
| DEO240517C00160000 | 2024-04-10 1:19PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 216 | 45.56% |
| DEO240517C00165000 | 2024-04-19 10:03AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.32% |
| DEO240517C00170000 | 2024-04-22 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 50.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517P00120000 | 2024-04-16 3:37PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 46.41% |
| DEO240517P00125000 | 2024-04-23 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 27.20% |
| DEO240517P00130000 | 2024-04-26 10:06AM EDT | 130.00 | 0.28 | 0.30 | 0.40 | -0.16 | -36.36% | 1 | 141 | 21.17% |
| DEO240517P00135000 | 2024-04-26 10:40AM EDT | 135.00 | 1.05 | 1.00 | 1.20 | -0.20 | -16.00% | 13 | 342 | 18.73% |
| DEO240517P00140000 | 2024-04-25 11:34AM EDT | 140.00 | 2.80 | 3.00 | 3.30 | -0.40 | -12.50% | 1 | 702 | 17.18% |
| DEO240517P00145000 | 2024-04-25 9:30AM EDT | 145.00 | 7.30 | 6.60 | 7.10 | 0.00 | - | 1 | 393 | 17.07% |
| DEO240517P00150000 | 2024-04-22 10:53AM EDT | 150.00 | 8.58 | 11.50 | 11.90 | 0.00 | - | 2 | 62 | 21.00% |
| DEO240517P00155000 | 2024-03-20 9:43AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.