DEO - Diageo plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191115C00135000 | 2019-08-07 3:42PM EDT | 135.00 | 30.20 | 34.40 | 38.10 | 0.00 | - | 3 | 0 | 126.50% |
| DEO191115C00140000 | 2019-07-22 12:06AM EDT | 140.00 | 30.60 | 27.70 | 30.60 | 0.00 | - | - | 0 | 98.68% |
| DEO191115C00145000 | 2019-09-18 1:45PM EDT | 145.00 | 19.00 | 15.10 | 19.20 | 0.00 | - | 4 | 1 | 50.53% |
| DEO191115C00150000 | 2019-10-11 12:28PM EDT | 150.00 | 14.98 | 11.80 | 12.50 | 0.00 | - | 8 | 4 | 26.47% |
| DEO191115C00155000 | 2019-10-18 11:05AM EDT | 155.00 | 7.95 | 7.80 | 8.30 | -1.82 | -18.63% | 1 | 5 | 24.30% |
| DEO191115C00160000 | 2019-10-18 3:12PM EDT | 160.00 | 4.46 | 4.30 | 4.60 | -0.89 | -16.64% | 1 | 57 | 21.36% |
| DEO191115C00165000 | 2019-10-18 3:35PM EDT | 165.00 | 1.85 | 1.80 | 2.10 | -0.45 | -19.57% | 18 | 313 | 19.93% |
| DEO191115C00170000 | 2019-10-18 3:23PM EDT | 170.00 | 0.60 | 0.55 | 0.65 | -0.32 | -34.78% | 34 | 506 | 18.12% |
| DEO191115C00175000 | 2019-10-17 3:44PM EDT | 175.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 8 | 316 | 19.29% |
| DEO191115C00180000 | 2019-10-10 2:33PM EDT | 180.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 334 | 28.54% |
| DEO191115C00185000 | 2019-09-13 9:37AM EDT | 185.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 33.81% |
| DEO191115C00190000 | 2019-08-28 9:42AM EDT | 190.00 | 0.49 | 0.00 | 0.65 | 0.00 | - | 2 | 0 | 41.14% |
| DEO191115C00195000 | 2019-06-24 10:57AM EDT | 195.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 43.43% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191115P00120000 | 2019-06-28 2:51PM EDT | 120.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 0 | 55.86% |
| DEO191115P00135000 | 2019-10-03 3:58PM EDT | 135.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 10 | 47.36% |
| DEO191115P00140000 | 2019-10-07 3:59PM EDT | 140.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 62 | 36.62% |
| DEO191115P00145000 | 2019-10-16 3:54PM EDT | 145.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 74 | 27.93% |
| DEO191115P00150000 | 2019-10-18 3:59PM EDT | 150.00 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 13 | 84 | 25.22% |
| DEO191115P00155000 | 2019-10-18 12:15PM EDT | 155.00 | 1.25 | 1.15 | 1.40 | -0.10 | -7.41% | 2 | 116 | 22.35% |
| DEO191115P00160000 | 2019-10-18 11:24AM EDT | 160.00 | 2.55 | 2.50 | 2.80 | -0.25 | -8.93% | 12 | 610 | 20.39% |
| DEO191115P00165000 | 2019-10-18 3:25PM EDT | 165.00 | 5.11 | 4.90 | 5.30 | -0.04 | -0.78% | 20 | 432 | 18.91% |
| DEO191115P00170000 | 2019-10-01 9:37AM EDT | 170.00 | 9.00 | 8.50 | 9.40 | 0.00 | - | 8 | 125 | 21.42% |
| DEO191115P00175000 | 2019-09-05 11:20AM EDT | 175.00 | 6.80 | 13.90 | 16.40 | 0.00 | - | 4 | 0 | 43.86% |
| DEO191115P00185000 | 2019-07-22 12:06AM EDT | 185.00 | 17.30 | 15.10 | 18.40 | 0.00 | - | - | 0 | 0.00% |