DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO180316C001300002018-02-09 1:30PM EST130.005.6010.0012.200.00-0438.28%
DEO180316C001350002018-02-14 12:11PM EST135.004.205.506.300.00-313918.81%
DEO180316C001400002018-02-16 3:06PM EST140.002.302.102.450.00-1025314.95%
DEO180316C001450002018-02-16 1:43PM EST145.000.550.600.750.00-3418315.72%
DEO180316C001500002018-02-01 11:29AM EST150.000.600.500.650.00-14723.41%
DEO180316C001550002018-02-05 11:36AM EST155.000.150.052.300.00-103248.02%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO180316P001050002018-02-14 1:40PM EST105.000.070.000.200.00-101052.34%
DEO180316P001150002018-02-09 9:35AM EST115.000.720.000.550.00-101052.25%
DEO180316P001200002018-02-06 12:18PM EST120.000.750.200.700.00-142146.07%
DEO180316P001250002018-02-16 3:34PM EST125.000.240.200.30-0.63-72.41%41729.74%
DEO180316P001300002018-02-16 2:32PM EST130.000.600.450.60-0.35-36.84%64826.27%
DEO180316P001350002018-02-16 2:44PM EST135.001.201.051.30-0.45-27.27%1931523.35%
DEO180316P001400002018-02-16 3:10PM EST140.002.852.803.10-0.65-18.57%5111522.84%
DEO180316P001450002018-02-16 1:11PM EST145.006.166.007.30-0.83-11.87%79131.63%