DEO - Diageo plc

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO180720C001200002018-05-24 9:31AM EDT120.0028.1026.1027.300.00-1158.94%
DEO180720C001250002018-05-17 12:46PM EDT125.0022.0119.2021.900.00-51844.53%
DEO180720C001300002018-06-08 3:49PM EDT130.0016.6016.2017.10+1.50+9.93%26938.43%
DEO180720C001350002018-05-18 1:19PM EDT135.0011.3011.4011.80+4.60+68.66%56426.34%
DEO180720C001400002018-06-20 11:18AM EDT140.005.906.606.900.00-115518.45%
DEO180720C001450002018-06-22 10:55AM EDT145.002.602.802.95+0.45+20.93%2191614.70%
DEO180720C001500002018-06-22 9:30AM EDT150.000.600.650.85+0.09+17.65%11,51413.92%
DEO180720C001550002018-06-22 1:02PM EDT155.000.110.050.20-0.01-8.33%224414.55%
DEO180720C001600002018-06-21 2:41PM EDT160.000.050.000.150.00-124319.09%
DEO180720C001650002018-06-21 2:40PM EDT165.000.050.000.100.00-12122.46%
DEO180720C001700002017-12-09 12:45AM EDT170.000.520.350.650.00-2038.87%
DEO180720C001750002018-01-06 12:54AM EDT175.000.300.200.450.00-1140.72%
DEO180720C001800002018-01-19 1:13PM EDT180.000.150.100.35-0.10-40.00%1143.31%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DEO180720P000950002018-02-06 10:30AM EDT95.000.350.100.300.00-0575.49%
DEO180720P001000002018-03-22 3:24PM EDT100.000.300.200.350.00-61071.09%
DEO180720P001050002018-05-07 10:39AM EDT105.000.060.000.200.00-61353.91%
DEO180720P001100002018-04-23 12:30PM EDT110.000.240.050.500.00-5955.52%
DEO180720P001150002018-05-11 12:47PM EDT115.000.100.000.15-0.45-81.82%42743.26%
DEO180720P001200002018-04-19 12:57PM EDT120.000.420.450.300.00-202941.55%
DEO180720P001250002018-06-01 11:39AM EDT125.000.100.100.15-0.07-41.18%1026030.08%
DEO180720P001300002018-06-19 9:30AM EDT130.000.450.050.15+0.27+150.00%511523.63%
DEO180720P001350002018-06-20 12:18PM EDT135.000.310.150.250.00-513719.21%
DEO180720P001400002018-06-20 1:57PM EDT140.000.800.450.600.00-1324015.92%
DEO180720P001450002018-06-22 10:57AM EDT145.001.851.601.75-0.45-19.57%1838513.59%
DEO180720P001500002018-06-15 12:08PM EDT150.003.302.853.10-0.23-6.52%101810.00%
DEO180720P001550002018-06-15 12:08PM EDT155.007.106.106.90+0.80+12.70%310.00%
DEO180720P001800002017-12-30 12:49AM EDT180.0036.0032.5037.000.00-5551.27%