Singapore markets closed

Diageo plc (DEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.16-2.06 (-1.29%)
As of 9:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210115C001000002020-11-16 3:59PM EST100.0060.0057.2062.000.00-23619.73%
DEO210115C001100002020-12-28 1:52PM EST110.0050.000.000.000.00-120.00%
DEO210115C001200002021-01-07 10:39AM EST120.0042.000.000.000.00-2110.00%
DEO210115C001250002020-12-28 1:18PM EST125.0034.640.000.000.00-10230.00%
DEO210115C001300002020-11-03 9:30AM EST130.008.2027.5031.500.00-1078314.06%
DEO210115C001350002020-12-30 10:28AM EST135.0027.380.000.000.00-21350.00%
DEO210115C001400002020-12-22 1:01PM EST140.0020.000.000.000.00-14410.00%
DEO210115C001450002021-01-14 9:30AM EST145.0014.900.000.000.00-111180.00%
DEO210115C001500002021-01-14 9:51AM EST150.009.900.000.000.00-161680.00%
DEO210115C001550002021-01-13 3:31PM EST155.005.000.000.000.00-41080.00%
DEO210115C001600002021-01-14 2:20PM EST160.000.820.000.000.00-845476.25%
DEO210115C001650002021-01-14 10:22AM EST165.000.100.000.000.00-2740325.00%
DEO210115C001700002021-01-11 1:58PM EST170.000.010.000.000.00-27655225.00%
DEO210115C001750002021-01-14 10:22AM EST175.000.200.000.000.00-1046550.00%
DEO210115C001800002020-12-09 2:45PM EST180.000.250.000.200.00-550125.00%
DEO210115C001850002020-12-15 1:22PM EST185.000.010.000.200.00-1010146.88%
DEO210115C001900002020-07-23 2:40PM EST190.000.150.000.250.00-55173.05%
DEO210115C001950002020-07-09 3:59PM EST195.000.200.000.000.00-11150.00%
DEO210115C002100002020-08-16 11:06PM EST210.000.05-0.000.00--050.00%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210115P000750002021-01-11 3:17PM EST75.000.050.000.000.00-502550.00%
DEO210115P000800002020-09-01 8:30AM EST80.000.200.000.250.00--30568.75%
DEO210115P000850002020-10-30 1:34PM EST85.000.150.000.100.00-1178467.19%
DEO210115P000900002020-09-01 8:30AM EST90.000.450.150.350.00-1921528.13%
DEO210115P000950002020-10-26 12:47PM EST95.000.180.000.250.00-14436.72%
DEO210115P001000002020-12-23 10:25AM EST100.000.050.000.000.00-11250.00%
DEO210115P001050002020-11-02 1:20PM EST105.000.950.000.150.00-736335.94%
DEO210115P001100002020-12-28 1:04PM EST110.000.050.000.000.00-1051850.00%
DEO210115P001150002020-11-25 10:42AM EST115.000.150.000.150.00-1141267.97%
DEO210115P001200002020-12-21 9:47AM EST120.000.100.000.000.00-181850.00%
DEO210115P001250002021-01-11 3:17PM EST125.000.070.000.000.00-5046250.00%
DEO210115P001300002020-12-30 9:31AM EST130.000.100.000.000.00-1023650.00%
DEO210115P001350002021-01-07 11:59AM EST135.000.050.000.000.00-233750.00%
DEO210115P001400002021-01-12 3:52PM EST140.000.130.000.000.00-222350.00%
DEO210115P001450002021-01-07 12:34PM EST145.000.140.000.000.00-511950.00%
DEO210115P001500002021-01-12 10:42AM EST150.000.150.000.000.00-185325.00%
DEO210115P001550002021-01-12 2:34PM EST155.000.390.000.000.00-133912.50%
DEO210115P001600002021-01-13 1:20PM EST160.000.780.000.000.00-12770.00%
DEO210115P001650002021-01-07 1:42PM EST165.003.830.000.000.00-24070.00%
DEO210115P001700002020-12-29 9:37AM EST170.006.500.000.000.00--100.00%