DEO - Diageo plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO200619C00110000 | 2020-05-12 11:45AM EDT | 110.00 | 32.00 | 28.50 | 30.20 | 0.00 | - | 2 | 2 | 60.57% |
| DEO200619C00120000 | 2020-05-18 12:12AM EDT | 120.00 | 22.80 | 18.70 | 21.20 | 0.00 | - | - | 1 | 50.78% |
| DEO200619C00125000 | 2020-05-05 1:20PM EDT | 125.00 | 12.25 | 14.20 | 14.80 | 0.00 | - | - | 5 | 38.79% |
| DEO200619C00130000 | 2020-05-18 11:28AM EDT | 130.00 | 11.40 | 9.80 | 10.30 | 0.00 | - | 3 | 2 | 33.30% |
| DEO200619C00135000 | 2020-05-18 10:07AM EDT | 135.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 1 | 12 | 29.65% |
| DEO200619C00140000 | 2020-05-22 1:45PM EDT | 140.00 | 3.20 | 3.00 | 3.40 | -0.19 | -5.60% | 2 | 102 | 27.17% |
| DEO200619C00145000 | 2020-05-22 10:30AM EDT | 145.00 | 1.22 | 1.15 | 1.35 | -0.53 | -30.29% | 1 | 109 | 24.39% |
| DEO200619C00150000 | 2020-05-22 9:47AM EDT | 150.00 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 3 | 219 | 23.41% |
| DEO200619C00155000 | 2020-05-20 11:43AM EDT | 155.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 26.37% |
| DEO200619C00160000 | 2020-05-22 9:31AM EDT | 160.00 | 0.13 | 0.00 | 0.25 | +0.13 | - | 1 | 0 | 32.08% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO200619P00100000 | 2020-04-22 1:47PM EDT | 100.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | - | 1 | 58.79% |
| DEO200619P00105000 | 2020-04-27 12:12AM EDT | 105.00 | 1.60 | 0.00 | 0.25 | 0.00 | - | - | 10 | 51.07% |
| DEO200619P00110000 | 2020-04-28 2:16PM EDT | 110.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 20 | 49.12% |
| DEO200619P00115000 | 2020-05-22 9:31AM EDT | 115.00 | 0.25 | 0.15 | 0.25 | -1.00 | -80.00% | 1 | 6 | 41.11% |
| DEO200619P00120000 | 2020-05-15 9:59AM EDT | 120.00 | 1.30 | 0.35 | 0.50 | 0.00 | - | 1 | 16 | 38.92% |
| DEO200619P00125000 | 2020-05-19 3:40PM EDT | 125.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 7 | 142 | 34.67% |
| DEO200619P00130000 | 2020-05-22 12:49PM EDT | 130.00 | 1.35 | 1.25 | 1.40 | +0.23 | +20.54% | 1 | 40 | 31.18% |
| DEO200619P00135000 | 2020-05-22 1:02PM EDT | 135.00 | 2.55 | 2.30 | 2.60 | +0.48 | +23.19% | 6 | 45 | 28.71% |
| DEO200619P00140000 | 2020-05-21 11:36AM EDT | 140.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 14 | 33 | 26.29% |
| DEO200619P00145000 | 2020-05-18 12:12AM EDT | 145.00 | 11.07 | 7.20 | 7.70 | 0.00 | - | - | 1 | 24.56% |
© 2020 Verizon Media. All rights reserved.