Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
Diageo plc (DEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.86-2.36 (-1.47%)
As of 10:39AM EST. Market open.
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO210416C00100000 | 2020-09-02 11:10AM EST | 100.00 | 35.60 | 37.50 | 42.40 | 0.00 | - | - | 0 | 0.00% |
| DEO210416C00110000 | 2020-11-25 11:02AM EST | 110.00 | 47.70 | 47.20 | 52.00 | 0.00 | - | - | 1 | 56.07% |
| DEO210416C00120000 | 2020-08-26 12:18PM EST | 120.00 | 20.34 | 15.70 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| DEO210416C00125000 | 2021-01-08 10:52AM EST | 125.00 | 39.52 | 31.20 | 35.90 | 0.00 | - | 1 | 2 | 48.33% |
| DEO210416C00130000 | 2020-10-12 12:05PM EST | 130.00 | 16.93 | 26.60 | 28.10 | 0.00 | - | 33 | 45 | 21.78% |
| DEO210416C00135000 | 2020-12-29 9:59AM EST | 135.00 | 29.71 | 23.40 | 24.10 | 0.00 | - | 2 | 35 | 27.14% |
| DEO210416C00140000 | 2021-01-07 3:16PM EST | 140.00 | 23.40 | 19.00 | 19.90 | 0.00 | - | 1 | 91 | 26.81% |
| DEO210416C00145000 | 2020-12-04 9:49AM EST | 145.00 | 18.35 | 16.40 | 17.00 | 0.00 | - | 2 | 65 | 30.27% |
| DEO210416C00150000 | 2021-01-14 9:30AM EST | 150.00 | 13.25 | 11.60 | 12.30 | 0.00 | - | 1 | 131 | 25.13% |
| DEO210416C00155000 | 2021-01-12 11:21AM EST | 155.00 | 9.08 | 8.40 | 9.10 | -0.82 | -8.28% | 1 | 25 | 24.21% |
| DEO210416C00160000 | 2021-01-13 3:23PM EST | 160.00 | 7.62 | 6.00 | 6.60 | 0.00 | - | 14 | 88 | 23.96% |
| DEO210416C00165000 | 2021-01-13 3:24PM EST | 165.00 | 5.31 | 4.00 | 4.60 | 0.00 | - | 6 | 103 | 23.66% |
| DEO210416C00170000 | 2021-01-14 11:41AM EST | 170.00 | 3.20 | 2.60 | 3.00 | 0.00 | - | 14 | 249 | 23.08% |
| DEO210416C00175000 | 2021-01-13 1:45PM EST | 175.00 | 2.27 | 1.50 | 1.90 | 0.00 | - | 1 | 36 | 22.77% |
| DEO210416C00180000 | 2021-01-13 2:43PM EST | 180.00 | 1.00 | 0.75 | 1.10 | -0.35 | -25.93% | 20 | 70 | 22.18% |
| DEO210416C00185000 | 2021-01-11 2:02PM EST | 185.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 1 | 150 | 22.88% |
| DEO210416C00190000 | 2020-12-10 9:30AM EST | 190.00 | 1.50 | 0.50 | 0.85 | 0.00 | - | 10 | 12 | 26.44% |
| DEO210416C00195000 | 2020-12-11 9:30AM EST | 195.00 | 0.65 | 0.25 | 0.55 | 0.00 | - | 1 | 9 | 26.43% |
| DEO210416C00200000 | 2020-10-26 2:51PM EST | 200.00 | 0.05 | 0.20 | 0.55 | 0.00 | - | - | 1 | 28.83% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO210416P00065000 | 2020-10-30 2:39PM EST | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 73.63% |
| DEO210416P00075000 | 2020-09-01 8:30AM EST | 75.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 11 | 71.78% |
| DEO210416P00085000 | 2020-09-08 10:26AM EST | 85.00 | 0.78 | 0.20 | 0.75 | 0.00 | - | 2 | 2 | 66.46% |
| DEO210416P00095000 | 2020-10-28 8:30AM EST | 95.00 | 1.00 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 50.20% |
| DEO210416P00100000 | 2020-12-14 9:53AM EST | 100.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 17 | 45.70% |
| DEO210416P00110000 | 2021-01-13 9:31AM EST | 110.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 31 | 56 | 42.16% |
| DEO210416P00115000 | 2020-12-22 12:33PM EST | 115.00 | 0.65 | 0.25 | 0.65 | 0.00 | - | 1 | 47 | 39.87% |
| DEO210416P00120000 | 2020-12-23 3:29PM EST | 120.00 | 0.85 | 0.45 | 0.85 | 0.00 | - | 2 | 21 | 37.65% |
| DEO210416P00125000 | 2020-12-15 9:58AM EST | 125.00 | 1.40 | 0.65 | 0.95 | 0.00 | - | 1 | 37 | 34.08% |
| DEO210416P00130000 | 2021-01-13 9:31AM EST | 130.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 29 | 207 | 32.96% |
| DEO210416P00135000 | 2021-01-11 3:02PM EST | 135.00 | 1.73 | 1.65 | 1.95 | 0.00 | - | 1 | 10 | 31.45% |
| DEO210416P00140000 | 2021-01-14 9:30AM EST | 140.00 | 2.25 | 2.45 | 2.75 | 0.00 | - | 25 | 178 | 30.23% |
| DEO210416P00145000 | 2021-01-08 11:45AM EST | 145.00 | 2.35 | 3.50 | 4.00 | 0.00 | - | 3 | 49 | 29.75% |
| DEO210416P00150000 | 2021-01-12 12:33PM EST | 150.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 10 | 21 | 28.50% |
| DEO210416P00155000 | 2021-01-14 1:28PM EST | 155.00 | 6.10 | 7.00 | 7.50 | 0.00 | - | 5 | 47 | 28.30% |
| DEO210416P00160000 | 2021-01-11 10:43AM EST | 160.00 | 8.51 | 9.40 | 10.00 | 0.00 | - | 2 | 12 | 27.95% |
| DEO210416P00165000 | 2020-12-29 11:57AM EST | 165.00 | 9.62 | 12.40 | 13.10 | 0.00 | - | 6 | 1 | 28.14% |
© 2021 Verizon Media. All rights reserved.
