Singapore markets close in 6 hours 27 minutes

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.26-6.83 (-4.24%)
At close: 4:00PM EST

152.23 -2.03 (-1.32%)
After hours: 6:24PM EST

In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210219C001200002021-01-07 10:08AM EST120.0041.6032.9036.400.00-1159.57%
DEO210219C001300002021-01-08 12:53PM EST130.0034.6024.5027.200.00-12663.01%
DEO210219C001350002020-12-30 10:28AM EST135.0027.8619.6020.900.00--153.56%
DEO210219C001400002021-01-08 12:58PM EST140.0025.3014.1017.300.00-1256.36%
DEO210219C001450002021-01-12 11:48AM EST145.0015.8510.4012.500.00-1546.12%
DEO210219C001500002021-01-25 9:32AM EST150.009.907.008.800.00-11242.33%
DEO210219C001550002021-01-27 12:38PM EST155.005.344.505.50-2.56-32.41%425337.87%
DEO210219C001600002021-01-27 3:58PM EST160.002.702.352.75-1.70-38.64%10826832.52%
DEO210219C001650002021-01-27 3:56PM EST165.001.421.201.55-1.42-50.00%10245232.97%
DEO210219C001700002021-01-27 3:03PM EST170.000.600.501.25-0.70-53.85%246238.09%
DEO210219C001750002021-01-27 9:34AM EST175.000.350.050.35-0.20-36.36%132132.42%
DEO210219C001800002021-01-25 9:30AM EST180.000.100.002.150.00-431561.60%
DEO210219C001850002021-01-13 12:49PM EST185.000.100.002.150.00-4455.71%
DEO210219C001900002020-12-29 10:10AM EST190.000.150.002.150.00--1061.43%
DEO210219C001950002021-01-19 12:05AM EST195.000.13-2.150.00--180.76%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210219P001100002020-12-30 9:53AM EST110.000.130.002.150.00--794.70%
DEO210219P001150002020-12-23 3:25PM EST115.000.170.000.200.00--354.30%
DEO210219P001250002020-12-23 3:25PM EST125.000.390.000.250.00--347.22%
DEO210219P001300002021-01-27 3:31PM EST130.000.550.500.75+0.30+120.00%51150.78%
DEO210219P001350002021-01-20 3:55PM EST135.000.240.702.700.00-102254.25%
DEO210219P001400002021-01-27 3:28PM EST140.001.300.851.50+0.70+116.67%455242.02%
DEO210219P001450002021-01-26 3:24PM EST145.000.762.002.350.00-210239.08%
DEO210219P001500002021-01-27 1:52PM EST150.002.752.553.80+1.37+99.28%1149037.28%
DEO210219P001550002021-01-27 11:53AM EST155.004.504.106.00+1.75+63.64%439636.33%
DEO210219P001600002021-01-27 10:58AM EST160.006.407.008.60+1.00+18.52%1920033.30%
DEO210219P001650002021-01-12 10:18AM EST165.008.6011.8014.200.00-84147.99%
DEO210219P001700002021-01-27 3:34PM EST170.0016.8615.9017.50+5.82+52.72%53843.07%