Diageo plc (DEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240419C00080000 | 2024-02-28 4:32PM EDT | 80.00 | 72.80 | 66.90 | 70.90 | 0.00 | - | 2 | 0 | 1,311.33% |
| DEO240419C00110000 | 2024-02-28 4:32PM EDT | 110.00 | 42.80 | 37.00 | 41.00 | 0.00 | - | 3 | 0 | 770.41% |
| DEO240419C00115000 | 2024-02-28 3:26PM EDT | 115.00 | 38.00 | 32.90 | 36.00 | 0.00 | - | 15 | 10 | 710.74% |
| DEO240419C00120000 | 2024-03-20 11:22AM EDT | 120.00 | 25.90 | 18.80 | 22.40 | 0.00 | - | 10 | 4 | 298.05% |
| DEO240419C00125000 | 2024-02-28 4:32PM EDT | 125.00 | 27.80 | 22.30 | 26.00 | 0.00 | - | 2 | 0 | 541.02% |
| DEO240419C00130000 | 2024-03-01 12:06PM EDT | 130.00 | 21.85 | 17.20 | 20.90 | 0.00 | - | 1 | 1 | 459.23% |
| DEO240419C00135000 | 2024-04-17 3:48PM EDT | 135.00 | 5.40 | 5.50 | 7.90 | 0.00 | - | 1 | 76 | 102.25% |
| DEO240419C00140000 | 2024-04-18 1:42PM EDT | 140.00 | 0.90 | 1.00 | 1.20 | -0.10 | -10.00% | 27 | 364 | 25.20% |
| DEO240419C00145000 | 2024-04-18 10:31AM EDT | 145.00 | 0.15 | 0.00 | 0.05 | +0.09 | +150.00% | 1 | 419 | 33.79% |
| DEO240419C00150000 | 2024-04-18 11:05AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 764 | 56.64% |
| DEO240419C00155000 | 2024-04-18 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 666 | 81.25% |
| DEO240419C00160000 | 2024-04-17 10:16AM EDT | 160.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 318 | 103.13% |
| DEO240419C00165000 | 2024-04-08 12:13PM EDT | 165.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 158 | 161.33% |
| DEO240419C00170000 | 2024-04-18 1:08PM EDT | 170.00 | 0.34 | 0.00 | 0.10 | +0.33 | +3,300.00% | 4 | 111 | 157.81% |
| DEO240419C00175000 | 2024-04-15 3:53PM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 245.51% |
| DEO240419C00180000 | 2024-04-18 1:51PM EDT | 180.00 | 0.33 | 0.00 | 0.15 | +0.27 | +450.00% | 1 | 142 | 209.38% |
| DEO240419C00185000 | 2024-02-21 4:21PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 293.75% |
| DEO240419C00190000 | 2024-02-01 2:29PM EDT | 190.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 266 | 257.03% |
| DEO240419C00195000 | 2023-09-12 12:15PM EDT | 195.00 | 0.92 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 345.51% |
| DEO240419C00200000 | 2023-12-28 3:10PM EDT | 200.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 335.55% |
| DEO240419C00210000 | 2023-10-23 11:16AM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 338.28% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240419P00090000 | 2024-01-11 4:07PM EDT | 90.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 394.53% |
| DEO240419P00095000 | 2023-11-10 11:34AM EDT | 95.00 | 0.44 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 404.30% |
| DEO240419P00100000 | 2024-04-16 12:06PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 353.13% |
| DEO240419P00105000 | 2024-03-07 10:32AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 263.28% |
| DEO240419P00110000 | 2024-03-21 10:59AM EDT | 110.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 26 | 298.83% |
| DEO240419P00115000 | 2024-03-08 4:25PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 144 | 190.63% |
| DEO240419P00120000 | 2024-03-25 11:29AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 519 | 128.13% |
| DEO240419P00125000 | 2024-03-26 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 98.44% |
| DEO240419P00130000 | 2024-04-16 10:13AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 330 | 69.53% |
| DEO240419P00135000 | 2024-04-17 2:40PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 474 | 45.31% |
| DEO240419P00140000 | 2024-04-18 3:53PM EDT | 140.00 | 0.32 | 0.25 | 0.35 | -0.50 | -60.98% | 43 | 451 | 22.95% |
| DEO240419P00145000 | 2024-04-18 10:20AM EDT | 145.00 | 3.30 | 2.85 | 6.30 | -1.80 | -35.29% | 1 | 11 | 57.03% |
| DEO240419P00150000 | 2024-04-17 2:57PM EDT | 150.00 | 10.60 | 7.70 | 11.40 | 0.00 | - | 19 | 0 | 94.53% |
| DEO240419P00155000 | 2024-04-17 2:57PM EDT | 155.00 | 15.60 | 12.90 | 16.50 | 0.00 | - | 19 | 0 | 140.82% |
| DEO240419P00160000 | 2024-04-10 3:01PM EDT | 160.00 | 18.30 | 17.30 | 21.30 | 0.00 | - | 180 | 0 | 124.22% |
| DEO240419P00165000 | 2023-11-13 4:02PM EDT | 165.00 | 21.80 | 21.00 | 21.80 | 0.00 | - | 2 | 13 | 0.00% |
| DEO240419P00170000 | 2024-01-03 10:43AM EDT | 170.00 | 28.50 | 18.30 | 22.00 | 0.00 | - | 2 | 7 | 0.00% |
| DEO240419P00175000 | 2024-01-02 10:52AM EDT | 175.00 | 32.60 | 25.20 | 29.00 | 0.00 | - | 2 | 4 | 0.00% |
| DEO240419P00180000 | 2024-01-04 11:13AM EDT | 180.00 | 36.30 | 29.50 | 34.30 | 0.00 | - | 2 | 3 | 0.00% |
| DEO240419P00185000 | 2024-01-08 11:40AM EDT | 185.00 | 42.90 | 35.50 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| DEO240419P00190000 | 2023-08-18 12:38PM EDT | 190.00 | 24.47 | 29.90 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.