Singapore markets closed

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.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210416C001000002020-09-02 11:10AM EST100.0035.6037.5042.400.00--00.00%
DEO210416C001100002020-11-25 11:02AM EST110.0047.7047.2052.000.00--156.07%
DEO210416C001200002020-08-26 12:18PM EST120.0020.3415.7016.500.00--10.00%
DEO210416C001250002021-01-08 10:52AM EST125.0039.5231.2035.900.00-1248.33%
DEO210416C001300002020-10-12 12:05PM EST130.0016.9326.6028.100.00-334521.78%
DEO210416C001350002020-12-29 9:59AM EST135.0029.7123.4024.100.00-23527.14%
DEO210416C001400002021-01-07 3:16PM EST140.0023.4019.0019.900.00-19126.81%
DEO210416C001450002020-12-04 9:49AM EST145.0018.3516.4017.000.00-26530.27%
DEO210416C001500002021-01-14 9:30AM EST150.0013.2511.6012.300.00-113125.13%
DEO210416C001550002021-01-12 11:21AM EST155.009.088.409.10-0.82-8.28%12524.21%
DEO210416C001600002021-01-13 3:23PM EST160.007.626.006.600.00-148823.96%
DEO210416C001650002021-01-13 3:24PM EST165.005.314.004.600.00-610323.66%
DEO210416C001700002021-01-14 11:41AM EST170.003.202.603.000.00-1424923.08%
DEO210416C001750002021-01-13 1:45PM EST175.002.271.501.900.00-13622.77%
DEO210416C001800002021-01-13 2:43PM EST180.001.000.751.10-0.35-25.93%207022.18%
DEO210416C001850002021-01-11 2:02PM EST185.000.700.450.750.00-115022.88%
DEO210416C001900002020-12-10 9:30AM EST190.001.500.500.850.00-101226.44%
DEO210416C001950002020-12-11 9:30AM EST195.000.650.250.550.00-1926.43%
DEO210416C002000002020-10-26 2:51PM EST200.000.050.200.550.00--128.83%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210416P000650002020-10-30 2:39PM EST65.000.100.000.200.00-4473.63%
DEO210416P000750002020-09-01 8:30AM EST75.000.350.050.500.00--1171.78%
DEO210416P000850002020-09-08 10:26AM EST85.000.780.200.750.00-2266.46%
DEO210416P000950002020-10-28 8:30AM EST95.001.000.100.400.00-1450.20%
DEO210416P001000002020-12-14 9:53AM EST100.000.350.100.250.00-11745.70%
DEO210416P001100002021-01-13 9:31AM EST110.000.400.100.500.00-315642.16%
DEO210416P001150002020-12-22 12:33PM EST115.000.650.250.650.00-14739.87%
DEO210416P001200002020-12-23 3:29PM EST120.000.850.450.850.00-22137.65%
DEO210416P001250002020-12-15 9:58AM EST125.001.400.650.950.00-13734.08%
DEO210416P001300002021-01-13 9:31AM EST130.001.301.101.400.00-2920732.96%
DEO210416P001350002021-01-11 3:02PM EST135.001.731.651.950.00-11031.45%
DEO210416P001400002021-01-14 9:30AM EST140.002.252.452.750.00-2517830.23%
DEO210416P001450002021-01-08 11:45AM EST145.002.353.504.000.00-34929.75%
DEO210416P001500002021-01-12 12:33PM EST150.005.105.005.400.00-102128.50%
DEO210416P001550002021-01-14 1:28PM EST155.006.107.007.500.00-54728.30%
DEO210416P001600002021-01-11 10:43AM EST160.008.519.4010.000.00-21227.95%
DEO210416P001650002020-12-29 11:57AM EST165.009.6212.4013.100.00-6128.14%