NYSE - Delayed Quote USD

Diageo plc (DEO)

138.64 +0.33 (+0.24%)
At close: April 26 at 4:00 PM EDT
139.00 +0.36 (+0.26%)
After hours: April 26 at 6:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DEO240719C00075000 4/9/2024 7:11 PM 75 69.80 62.40 67.00 0.00 0.00% 1 4 83.42%
DEO240719C00120000 1/17/2024 2:37 PM 120 23.30 0.00 0.00 0.00 0.00% 1 67 0.00%
DEO240719C00125000 3/1/2024 3:06 PM 125 28.25 25.70 26.80 0.00 0.00% 2 51 74.79%
DEO240719C00130000 4/12/2024 7:57 PM 130 11.40 11.50 12.90 0.00 0.00% 3 63 30.69%
DEO240719C00135000 4/26/2024 7:36 PM 135 8.30 8.00 8.70 -2.00 -19.42% 3 114 25.84%
DEO240719C00140000 4/25/2024 4:01 PM 140 4.90 4.90 5.40 0.00 0.00% 8 234 22.85%
DEO240719C00145000 4/26/2024 5:29 PM 145 2.71 2.65 3.10 -1.14 -29.61% 1 162 21.23%
DEO240719C00150000 4/26/2024 5:04 PM 150 1.40 1.30 1.60 0.00 0.00% 2 408 20.11%
DEO240719C00155000 4/26/2024 2:45 PM 155 0.65 0.55 0.70 0.00 0.00% 67 212 19.01%
DEO240719C00160000 4/22/2024 6:32 PM 160 0.65 0.00 0.75 0.00 0.00% 1 270 23.15%
DEO240719C00165000 4/16/2024 5:30 PM 165 0.30 0.00 0.75 0.00 0.00% 3 199 26.64%
DEO240719C00170000 4/26/2024 7:38 PM 170 0.10 0.00 0.20 -0.10 -50.00% 4 166 22.85%
DEO240719C00175000 4/18/2024 3:47 PM 175 0.15 0.00 1.25 0.00 0.00% 1 504 37.43%
DEO240719C00180000 4/17/2024 5:23 PM 180 0.40 0.00 1.25 0.00 0.00% 1 806 40.59%
DEO240719C00185000 12/27/2023 3:48 PM 185 0.80 0.20 0.70 0.00 0.00% 10 12 38.16%
DEO240719C00190000 2/27/2024 6:09 PM 190 0.37 0.00 0.30 0.00 0.00% 5 34 34.84%
DEO240719C00195000 2/1/2024 4:48 PM 195 0.20 0.05 0.40 0.00 0.00% - 13 39.01%
DEO240719C00200000 2/21/2024 5:41 PM 200 0.20 0.00 2.15 0.00 0.00% 1 22 50.12%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DEO240719P00090000 1/24/2024 8:35 PM 90 0.30 0.00 0.35 0.00 0.00% 2 48 49.61%
DEO240719P00095000 11/20/2023 8:48 PM 95 0.57 0.00 2.60 0.00 0.00% 5 6 58.67%
DEO240719P00100000 1/19/2024 2:31 PM 100 0.60 0.10 0.45 0.00 0.00% 1 3 41.02%
DEO240719P00105000 2/21/2024 8:49 PM 105 0.30 0.00 0.75 0.00 0.00% 10 13 40.11%
DEO240719P00110000 4/16/2024 4:36 PM 110 0.40 0.05 0.65 0.00 0.00% 5 165 33.52%
DEO240719P00115000 4/17/2024 4:25 PM 115 0.45 0.00 0.75 0.00 0.00% 20 50 29.42%
DEO240719P00120000 4/24/2024 3:34 PM 120 0.51 0.30 0.90 0.00 0.00% 1 76 25.49%
DEO240719P00125000 4/25/2024 1:30 PM 125 1.10 0.80 0.95 0.00 0.00% 4 177 20.46%
DEO240719P00130000 4/25/2024 7:42 PM 130 1.80 1.50 1.70 0.00 0.00% 53 202 18.97%
DEO240719P00135000 4/26/2024 7:39 PM 135 2.87 2.65 3.00 -0.33 -10.31% 9 351 17.65%
DEO240719P00140000 4/26/2024 2:05 PM 140 4.50 4.50 5.00 -0.60 -11.76% 25 476 16.18%
DEO240719P00145000 4/25/2024 3:31 PM 145 8.15 7.50 8.00 0.00 0.00% 1 315 15.03%
DEO240719P00150000 4/12/2024 5:15 PM 150 12.95 10.30 13.30 0.00 0.00% 2 460 21.81%
DEO240719P00155000 4/16/2024 4:06 PM 155 18.24 14.60 18.00 0.00 0.00% 11 26 25.01%
DEO240719P00160000 4/1/2024 6:30 PM 160 12.62 20.10 23.30 0.00 0.00% 2 7 31.02%
DEO240719P00165000 4/24/2024 3:23 PM 165 24.70 24.50 28.40 0.00 0.00% 1 3 35.66%
DEO240719P00170000 4/24/2024 7:52 PM 170 30.22 29.40 33.40 0.00 0.00% 4 7 39.48%
DEO240719P00175000 4/24/2024 7:52 PM 175 35.24 34.40 38.40 0.00 0.00% 4 5 43.07%
DEO240719P00180000 1/2/2024 2:44 PM 180 37.80 0.00 0.00 0.00 0.00% 2 4 0.00%
DEO240719P00185000 1/5/2024 3:59 PM 185 42.60 34.50 39.10 0.00 0.00% 1 1 0.00%
DEO240719P00195000 1/17/2024 4:41 PM 195 55.40 47.10 51.80 0.00 0.00% - 2 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%
 
NAPA The Duckhorn Portfolio, Inc.
8.39
-0.12%
 
BF-A Brown-Forman Corporation
49.46
-0.08%
 
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%
 
VWE Vintage Wine Estates, Inc.
0.2000
-16.67%