Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Diageo plc (DEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
188.71-0.44 (-0.23%)
At close: 04:00PM EDT
187.97 -0.74 (-0.39%)
After hours: 04:03PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO220819C001600002022-07-13 3:20PM EDT160.0016.5027.0031.100.00-11133.69%
DEO220819C001650002022-07-14 9:59AM EDT165.009.9022.4024.700.00-1015146.44%
DEO220819C001700002022-08-12 10:57AM EDT170.0018.0518.5018.900.00-32082.03%
DEO220819C001750002022-07-29 3:19PM EDT175.0014.5013.6014.000.00-112254.69%
DEO220819C001800002022-08-16 9:39AM EDT180.008.908.609.000.00-144948.44%
DEO220819C001850002022-08-18 2:16PM EDT185.003.803.704.10-1.56-29.10%119929.15%
DEO220819C001900002022-08-18 3:27PM EDT190.000.440.150.50-0.66-60.00%6911918.21%
DEO220819C001950002022-08-18 2:09PM EDT195.000.050.000.85-0.08-61.54%39353.03%
DEO220819C002000002022-08-01 2:25PM EDT200.000.870.000.550.00-316655.08%
DEO220819C002100002022-06-24 11:56AM EDT210.000.500.002.250.00-11124.81%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO220819P000900002022-07-22 10:14AM EDT90.000.050.000.200.00-121412.50%
DEO220819P001100002022-07-29 10:55AM EDT110.000.050.000.850.00-66380.27%
DEO220819P001150002022-07-29 10:55AM EDT115.000.050.000.850.00-11352.73%
DEO220819P001200002022-08-15 10:55AM EDT120.000.010.000.000.00-1019950.00%
DEO220819P001250002022-08-17 11:41AM EDT125.000.050.000.000.00-2111050.00%
DEO220819P001300002022-07-29 10:55AM EDT130.000.050.001.850.00-11320.90%
DEO220819P001350002022-07-29 10:54AM EDT135.000.050.001.100.00-11264.06%
DEO220819P001400002022-08-02 3:18PM EDT140.000.050.000.800.00-910225.78%
DEO220819P001450002022-08-02 2:45PM EDT145.000.100.000.050.00-24137.50%
DEO220819P001500002022-07-12 9:30AM EDT150.001.300.000.000.00-12150.00%
DEO220819P001550002022-07-28 9:52AM EDT155.000.230.000.450.00-221143.36%
DEO220819P001600002022-08-15 10:57AM EDT160.000.050.000.100.00-255998.05%
DEO220819P001650002022-08-04 2:35PM EDT165.000.200.000.850.00-1027118.65%
DEO220819P001700002022-08-15 3:57PM EDT170.000.050.000.150.00-29269.92%
DEO220819P001750002022-08-08 12:45PM EDT175.000.360.000.150.00-53253.13%
DEO220819P001800002022-08-18 3:51PM EDT180.000.050.000.10-0.05-50.00%111638.09%
DEO220819P001850002022-08-18 9:38AM EDT185.000.200.000.200.00-410123.34%
DEO220819P001900002022-08-18 9:55AM EDT190.002.001.401.75+0.41+25.79%106617.38%
DEO220819P002000002022-07-21 12:22PM EDT200.0021.7011.1011.500.00-2051.76%
Advertisement
Advertisement