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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018C00080000 | 4/17/2024 1:38 PM | 80 | 61.55 | 58.10 | 62.00 | 0.00 | 0.00% | 1 | 2 | 56.03% |
| DEO241018C00090000 | 4/15/2024 4:22 PM | 90 | 50.00 | 48.20 | 52.40 | 0.00 | 0.00% | - | 1 | 61.44% |
| DEO241018C00125000 | 4/2/2024 2:52 PM | 125 | 27.30 | 17.70 | 18.50 | 0.00 | 0.00% | - | 3 | 28.35% |
| DEO241018C00130000 | 4/12/2024 3:38 PM | 130 | 15.50 | 13.60 | 14.60 | 0.00 | 0.00% | 1 | 2 | 26.18% |
| DEO241018C00140000 | 4/26/2024 6:29 PM | 140 | 8.00 | 7.80 | 8.30 | -1.50 | -15.79% | 5 | 14 | 23.38% |
| DEO241018C00145000 | 4/25/2024 3:29 PM | 145 | 5.50 | 5.50 | 6.00 | 0.00 | 0.00% | 1 | 27 | 22.59% |
| DEO241018C00150000 | 4/25/2024 2:13 PM | 150 | 3.65 | 3.70 | 4.00 | 0.00 | 0.00% | 3 | 27 | 21.41% |
| DEO241018C00155000 | 4/22/2024 6:14 PM | 155 | 3.79 | 2.35 | 2.70 | 0.00 | 0.00% | 6 | 34 | 21.02% |
| DEO241018C00160000 | 4/26/2024 3:20 PM | 160 | 1.51 | 1.50 | 2.25 | -0.14 | -8.48% | 5 | 81 | 22.58% |
| DEO241018C00165000 | 4/25/2024 1:50 PM | 165 | 1.10 | 0.65 | 1.10 | 0.00 | 0.00% | 5 | 45 | 20.35% |
| DEO241018C00170000 | 4/26/2024 3:50 PM | 170 | 0.60 | 0.50 | 1.70 | -0.30 | -33.33% | 1 | 87 | 25.75% |
| DEO241018C00175000 | 4/23/2024 4:11 PM | 175 | 0.50 | 0.15 | 0.65 | 0.00 | 0.00% | 4 | 13 | 22.07% |
| DEO241018C00180000 | 4/22/2024 2:25 PM | 180 | 0.48 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 18 | 22.78% |
| DEO241018C00185000 | 4/22/2024 3:16 PM | 185 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 26.76% |
| DEO241018C00190000 | 3/27/2024 4:10 PM | 190 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 28.60% |
| DEO241018C00200000 | 3/12/2024 4:19 PM | 200 | 0.45 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 27.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018P00090000 | 4/16/2024 4:41 PM | 90 | 0.30 | 0.00 | 0.80 | 0.00 | 0.00% | - | 4 | 40.28% |
| DEO241018P00105000 | 4/26/2024 6:55 PM | 105 | 0.67 | 0.40 | 1.80 | -0.13 | -16.25% | 2 | 25 | 35.00% |
| DEO241018P00110000 | 4/25/2024 3:02 PM | 110 | 1.10 | 0.90 | 1.10 | 0.00 | 0.00% | 2 | 10 | 26.47% |
| DEO241018P00115000 | 4/23/2024 5:08 PM | 115 | 1.31 | 1.30 | 1.50 | 0.00 | 0.00% | 10 | 57 | 24.78% |
| DEO241018P00120000 | 4/25/2024 5:53 PM | 120 | 2.16 | 1.90 | 2.20 | 0.00 | 0.00% | 1 | 77 | 23.77% |
| DEO241018P00125000 | 4/26/2024 7:52 PM | 125 | 3.00 | 2.75 | 3.10 | 0.45 | 17.65% | 3 | 40 | 22.56% |
| DEO241018P00130000 | 4/25/2024 2:40 PM | 130 | 4.58 | 4.10 | 4.40 | 0.00 | 0.00% | 3 | 69 | 21.63% |
| DEO241018P00135000 | 4/25/2024 3:34 PM | 135 | 6.20 | 5.70 | 6.10 | 0.00 | 0.00% | 4 | 121 | 20.69% |
| DEO241018P00140000 | 4/25/2024 1:30 PM | 140 | 7.93 | 7.80 | 8.30 | -0.67 | -7.79% | 10 | 113 | 19.83% |
| DEO241018P00145000 | 4/26/2024 2:05 PM | 145 | 10.60 | 10.00 | 11.10 | -0.55 | -4.93% | 36 | 60 | 19.21% |
| DEO241018P00150000 | 4/17/2024 1:30 PM | 150 | 13.10 | 13.80 | 14.50 | 0.00 | 0.00% | 1 | 140 | 18.88% |
| DEO241018P00155000 | 4/9/2024 3:08 PM | 155 | 14.80 | 17.40 | 18.20 | 0.00 | 0.00% | 1 | 20 | 18.04% |
| DEO241018P00160000 | 4/17/2024 6:52 PM | 160 | 21.20 | 21.60 | 24.30 | 0.00 | 0.00% | 1 | 4 | 25.08% |
| DEO241018P00165000 | 4/23/2024 1:45 PM | 165 | 25.00 | 25.00 | 28.50 | 0.00 | 0.00% | - | 18 | 25.05% |
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%