NYSE - Delayed Quote • USD
Diageo plc (DEO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517C00120000 | 4/17/2024 3:06 PM | 120 | 20.47 | 17.20 | 20.10 | 0.00 | 0.00% | - | 2 | 58.98% |
| DEO240517C00130000 | 4/24/2024 2:29 PM | 130 | 11.30 | 9.10 | 9.90 | 0.00 | 0.00% | 1 | 8 | 33.13% |
| DEO240517C00135000 | 4/25/2024 6:18 PM | 135 | 4.90 | 3.10 | 5.40 | 0.00 | 0.00% | 19 | 40 | 24.92% |
| DEO240517C00140000 | 4/26/2024 3:30 PM | 140 | 1.85 | 1.80 | 2.15 | -0.10 | -5.13% | 111 | 158 | 20.83% |
| DEO240517C00145000 | 4/26/2024 7:48 PM | 145 | 0.40 | 0.40 | 0.65 | -0.10 | -20.00% | 10 | 480 | 20.12% |
| DEO240517C00150000 | 4/25/2024 3:54 PM | 150 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 353 | 20.12% |
| DEO240517C00155000 | 4/24/2024 1:30 PM | 155 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 197 | 38.55% |
| DEO240517C00160000 | 4/10/2024 5:19 PM | 160 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 216 | 46.00% |
| DEO240517C00165000 | 4/19/2024 2:03 PM | 165 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 52.93% |
| DEO240517C00170000 | 4/22/2024 2:26 PM | 170 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 51.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517P00120000 | 4/16/2024 7:37 PM | 120 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 34 | 48.10% |
| DEO240517P00125000 | 4/23/2024 3:09 PM | 125 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 29 | 28.37% |
| DEO240517P00130000 | 4/26/2024 2:06 PM | 130 | 0.30 | 0.20 | 0.35 | -0.14 | -31.82% | 3 | 141 | 21.49% |
| DEO240517P00135000 | 4/26/2024 4:23 PM | 135 | 1.00 | 0.90 | 1.15 | -0.25 | -20.00% | 24 | 342 | 19.63% |
| DEO240517P00140000 | 4/26/2024 6:41 PM | 140 | 2.90 | 2.70 | 3.10 | -0.30 | -9.37% | 14 | 702 | 17.69% |
| DEO240517P00145000 | 4/25/2024 1:30 PM | 145 | 7.30 | 6.30 | 8.60 | 0.00 | 0.00% | 1 | 393 | 35.08% |
| DEO240517P00150000 | 4/22/2024 2:53 PM | 150 | 8.58 | 9.50 | 11.50 | 0.00 | 0.00% | 2 | 62 | 19.87% |
| DEO240517P00155000 | 3/20/2024 1:43 PM | 155 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BF-B Brown-Forman Corporation
48.13
+0.04%
STZ Constellation Brands, Inc.
260.04
-0.64%
RI.PA Pernod Ricard SA
142.50
+0.71%
MGPI MGP Ingredients, Inc.
80.54
+1.72%
BF-A Brown-Forman Corporation
49.46
-0.08%
NAPA The Duckhorn Portfolio, Inc.
8.39
-0.12%
PRNDY Pernod Ricard SA
30.61
+0.79%
RCO.PA Rémy Cointreau SA
89.80
-2.07%
CPR.MI Davide Campari-Milano N.V.
9.39
+0.09%
REMYY Rémy Cointreau SA
9.60
-2.81%