DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO200619C001100002020-05-12 11:45AM EDT110.0032.0028.5030.200.00-2260.57%
DEO200619C001200002020-05-18 12:12AM EDT120.0022.8018.7021.200.00--150.78%
DEO200619C001250002020-05-05 1:20PM EDT125.0012.2514.2014.800.00--538.79%
DEO200619C001300002020-05-18 11:28AM EDT130.0011.409.8010.300.00-3233.30%
DEO200619C001350002020-05-18 10:07AM EDT135.006.106.106.400.00-11229.65%
DEO200619C001400002020-05-22 1:45PM EDT140.003.203.003.40-0.19-5.60%210227.17%
DEO200619C001450002020-05-22 10:30AM EDT145.001.221.151.35-0.53-30.29%110924.39%
DEO200619C001500002020-05-22 9:47AM EDT150.000.350.300.45-0.20-36.36%321923.41%
DEO200619C001550002020-05-20 11:43AM EDT155.000.150.000.250.00-11626.37%
DEO200619C001600002020-05-22 9:31AM EDT160.000.130.000.25+0.13-1032.08%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO200619P001000002020-04-22 1:47PM EDT100.000.800.000.250.00--158.79%
DEO200619P001050002020-04-27 12:12AM EDT105.001.600.000.250.00--1051.07%
DEO200619P001100002020-04-28 2:16PM EDT110.000.650.000.250.00--2049.12%
DEO200619P001150002020-05-22 9:31AM EDT115.000.250.150.25-1.00-80.00%1641.11%
DEO200619P001200002020-05-15 9:59AM EDT120.001.300.350.500.00-11638.92%
DEO200619P001250002020-05-19 3:40PM EDT125.000.800.650.800.00-714234.67%
DEO200619P001300002020-05-22 12:49PM EDT130.001.351.251.40+0.23+20.54%14031.18%
DEO200619P001350002020-05-22 1:02PM EDT135.002.552.302.60+0.48+23.19%64528.71%
DEO200619P001400002020-05-21 11:36AM EDT140.004.304.304.600.00-143326.29%
DEO200619P001450002020-05-18 12:12AM EDT145.0011.077.207.700.00--124.56%