DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO191115C001350002019-08-07 3:42PM EDT135.0030.2034.4038.100.00-30126.50%
DEO191115C001400002019-07-22 12:06AM EDT140.0030.6027.7030.600.00--098.68%
DEO191115C001450002019-09-18 1:45PM EDT145.0019.0015.1019.200.00-4150.53%
DEO191115C001500002019-10-11 12:28PM EDT150.0014.9811.8012.500.00-8426.47%
DEO191115C001550002019-10-18 11:05AM EDT155.007.957.808.30-1.82-18.63%1524.30%
DEO191115C001600002019-10-18 3:12PM EDT160.004.464.304.60-0.89-16.64%15721.36%
DEO191115C001650002019-10-18 3:35PM EDT165.001.851.802.10-0.45-19.57%1831319.93%
DEO191115C001700002019-10-18 3:23PM EDT170.000.600.550.65-0.32-34.78%3450618.12%
DEO191115C001750002019-10-17 3:44PM EDT175.000.300.000.250.00-831619.29%
DEO191115C001800002019-10-10 2:33PM EDT180.000.250.000.500.00-233428.54%
DEO191115C001850002019-09-13 9:37AM EDT185.000.340.000.500.00-11233.81%
DEO191115C001900002019-08-28 9:42AM EDT190.000.490.000.650.00-2041.14%
DEO191115C001950002019-06-24 10:57AM EDT195.000.650.000.500.00--143.43%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO191115P001200002019-06-28 2:51PM EDT120.000.080.000.400.00--055.86%
DEO191115P001350002019-10-03 3:58PM EDT135.000.400.000.700.00--1047.36%
DEO191115P001400002019-10-07 3:59PM EDT140.000.350.050.500.00-26236.62%
DEO191115P001450002019-10-16 3:54PM EDT145.000.350.300.400.00-27427.93%
DEO191115P001500002019-10-18 3:59PM EDT150.000.700.550.75+0.10+16.67%138425.22%
DEO191115P001550002019-10-18 12:15PM EDT155.001.251.151.40-0.10-7.41%211622.35%
DEO191115P001600002019-10-18 11:24AM EDT160.002.552.502.80-0.25-8.93%1261020.39%
DEO191115P001650002019-10-18 3:25PM EDT165.005.114.905.30-0.04-0.78%2043218.91%
DEO191115P001700002019-10-01 9:37AM EDT170.009.008.509.400.00-812521.42%
DEO191115P001750002019-09-05 11:20AM EDT175.006.8013.9016.400.00-4043.86%
DEO191115P001850002019-07-22 12:06AM EDT185.0017.3015.1018.400.00--00.00%