Singapore markets open in 2 hours 2 minutes

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.49-0.79 (-0.60%)
At close: 4:00PM EDT

130.61 +0.12 (0.09%)
After hours: 4:20PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO201120C001100002020-10-08 10:01AM EDT110.0030.6018.5023.400.00-1183.25%
DEO201120C001150002020-09-21 2:55PM EDT115.0015.200.000.000.00--10.00%
DEO201120C001200002020-10-22 12:44PM EDT120.0011.9011.5012.10-5.40-31.21%15142.11%
DEO201120C001250002020-09-28 9:45AM EDT125.0012.507.307.700.00-3834.60%
DEO201120C001300002020-10-29 3:37PM EDT130.004.804.304.80-1.00-17.24%83634.90%
DEO201120C001350002020-10-29 3:34PM EDT135.002.352.102.40-1.15-32.86%363632.23%
DEO201120C001400002020-10-29 1:23PM EDT140.000.900.801.00-0.95-51.35%652730.47%
DEO201120C001450002020-10-29 12:55PM EDT145.000.350.200.35-0.45-56.25%4127729.40%
DEO201120C001500002020-10-29 10:22AM EDT150.000.170.100.25-0.13-43.33%212933.79%
DEO201120C001550002020-10-29 11:07AM EDT155.000.100.000.20-0.05-33.33%299738.28%
DEO201120C001600002020-10-09 2:43PM EDT160.000.410.000.250.00-11045.70%
DEO201120C001650002020-09-29 2:43PM EDT165.000.250.000.250.00--151.12%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO201120P001050002020-10-16 11:49AM EDT105.000.150.000.000.00-11025.00%
DEO201120P001100002020-10-28 9:42AM EDT110.000.350.300.500.00-23947.80%
DEO201120P001150002020-10-28 10:07AM EDT115.001.200.600.800.00-385743.21%
DEO201120P001200002020-10-28 12:16PM EDT120.001.031.151.550.00-347841.46%
DEO201120P001250002020-10-27 10:09AM EDT125.003.002.152.60+0.20+7.14%2810338.01%
DEO201120P001300002020-10-29 3:37PM EDT130.004.003.804.20+0.50+14.29%3730934.06%
DEO201120P001350002020-10-28 10:04AM EDT135.006.006.507.000.00-229632.97%
DEO201120P001400002020-10-27 11:20AM EDT140.006.6010.0010.600.00-107231.47%
DEO201120P001450002020-10-22 11:34AM EDT145.009.6012.1015.300.00-2436.65%