Singapore markets close in 6 hours 27 minutes
Straits Times Index
2,926.59-32.04(-1.08%)Nikkei
28,315.19-320.02(-1.12%)Hang Seng
28,986.98-310.55(-1.06%)
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
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO210219C00120000 | 2021-01-07 10:08AM EST | 120.00 | 41.60 | 32.90 | 36.40 | 0.00 | - | 1 | 1 | 59.57% |
| DEO210219C00130000 | 2021-01-08 12:53PM EST | 130.00 | 34.60 | 24.50 | 27.20 | 0.00 | - | 1 | 26 | 63.01% |
| DEO210219C00135000 | 2020-12-30 10:28AM EST | 135.00 | 27.86 | 19.60 | 20.90 | 0.00 | - | - | 1 | 53.56% |
| DEO210219C00140000 | 2021-01-08 12:58PM EST | 140.00 | 25.30 | 14.10 | 17.30 | 0.00 | - | 1 | 2 | 56.36% |
| DEO210219C00145000 | 2021-01-12 11:48AM EST | 145.00 | 15.85 | 10.40 | 12.50 | 0.00 | - | 1 | 5 | 46.12% |
| DEO210219C00150000 | 2021-01-25 9:32AM EST | 150.00 | 9.90 | 7.00 | 8.80 | 0.00 | - | 1 | 12 | 42.33% |
| DEO210219C00155000 | 2021-01-27 12:38PM EST | 155.00 | 5.34 | 4.50 | 5.50 | -2.56 | -32.41% | 42 | 53 | 37.87% |
| DEO210219C00160000 | 2021-01-27 3:58PM EST | 160.00 | 2.70 | 2.35 | 2.75 | -1.70 | -38.64% | 108 | 268 | 32.52% |
| DEO210219C00165000 | 2021-01-27 3:56PM EST | 165.00 | 1.42 | 1.20 | 1.55 | -1.42 | -50.00% | 102 | 452 | 32.97% |
| DEO210219C00170000 | 2021-01-27 3:03PM EST | 170.00 | 0.60 | 0.50 | 1.25 | -0.70 | -53.85% | 2 | 462 | 38.09% |
| DEO210219C00175000 | 2021-01-27 9:34AM EST | 175.00 | 0.35 | 0.05 | 0.35 | -0.20 | -36.36% | 1 | 321 | 32.42% |
| DEO210219C00180000 | 2021-01-25 9:30AM EST | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 315 | 61.60% |
| DEO210219C00185000 | 2021-01-13 12:49PM EST | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 55.71% |
| DEO210219C00190000 | 2020-12-29 10:10AM EST | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 10 | 61.43% |
| DEO210219C00195000 | 2021-01-19 12:05AM EST | 195.00 | 0.13 | - | 2.15 | 0.00 | - | - | 1 | 80.76% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO210219P00110000 | 2020-12-30 9:53AM EST | 110.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 7 | 94.70% |
| DEO210219P00115000 | 2020-12-23 3:25PM EST | 115.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 3 | 54.30% |
| DEO210219P00125000 | 2020-12-23 3:25PM EST | 125.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 3 | 47.22% |
| DEO210219P00130000 | 2021-01-27 3:31PM EST | 130.00 | 0.55 | 0.50 | 0.75 | +0.30 | +120.00% | 5 | 11 | 50.78% |
| DEO210219P00135000 | 2021-01-20 3:55PM EST | 135.00 | 0.24 | 0.70 | 2.70 | 0.00 | - | 10 | 22 | 54.25% |
| DEO210219P00140000 | 2021-01-27 3:28PM EST | 140.00 | 1.30 | 0.85 | 1.50 | +0.70 | +116.67% | 45 | 52 | 42.02% |
| DEO210219P00145000 | 2021-01-26 3:24PM EST | 145.00 | 0.76 | 2.00 | 2.35 | 0.00 | - | 2 | 102 | 39.08% |
| DEO210219P00150000 | 2021-01-27 1:52PM EST | 150.00 | 2.75 | 2.55 | 3.80 | +1.37 | +99.28% | 11 | 490 | 37.28% |
| DEO210219P00155000 | 2021-01-27 11:53AM EST | 155.00 | 4.50 | 4.10 | 6.00 | +1.75 | +63.64% | 4 | 396 | 36.33% |
| DEO210219P00160000 | 2021-01-27 10:58AM EST | 160.00 | 6.40 | 7.00 | 8.60 | +1.00 | +18.52% | 19 | 200 | 33.30% |
| DEO210219P00165000 | 2021-01-12 10:18AM EST | 165.00 | 8.60 | 11.80 | 14.20 | 0.00 | - | 8 | 41 | 47.99% |
| DEO210219P00170000 | 2021-01-27 3:34PM EST | 170.00 | 16.86 | 15.90 | 17.50 | +5.82 | +52.72% | 5 | 38 | 43.07% |
© 2021 Verizon Media. All rights reserved.
