Singapore markets closed

Diageo plc (DEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.11-2.11 (-1.32%)
As of 9:37AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210820C000800002020-11-09 1:13PM EST80.0072.0075.1080.000.00--162.33%
DEO210820C001000002021-01-11 12:46PM EST100.0060.000.000.000.00-290.00%
DEO210820C001050002020-10-30 12:35PM EST105.0028.5050.3054.900.00-3340.47%
DEO210820C001100002020-11-05 3:08PM EST110.0032.6047.9051.900.00-6646.28%
DEO210820C001150002020-11-16 1:04PM EST115.0045.5043.7047.700.00-3245.18%
DEO210820C001200002020-11-19 9:30AM EST120.0039.0938.5043.300.00-2143.03%
DEO210820C001250002020-07-21 2:11PM EST125.0025.2020.1021.100.00--50.00%
DEO210820C001300002020-12-18 3:15PM EST130.0031.900.000.000.00-1140.00%
DEO210820C001350002020-11-09 9:58AM EST135.0027.9026.6028.300.00-35930.59%
DEO210820C001400002020-11-30 9:30AM EST140.0022.4026.1027.100.00-13536.02%
DEO210820C001450002020-12-02 10:14AM EST145.0019.1819.6020.300.00-13027.19%
DEO210820C001500002020-11-30 11:29AM EST150.0015.5018.6019.400.00-208731.65%
DEO210820C001550002020-12-22 3:51PM EST155.0013.850.000.000.00-1370.00%
DEO210820C001600002021-01-04 3:03PM EST160.0011.600.000.000.00-72710.39%
DEO210820C001650002020-12-30 1:07PM EST165.0010.500.000.000.00-5591.56%
DEO210820C001700002021-01-13 12:30PM EST170.006.700.000.000.00-3921.56%
DEO210820C001750002021-01-14 3:00PM EST175.005.500.000.000.00-2843.13%
DEO210820C001800002020-12-29 11:45AM EST180.005.750.000.000.00-4183.13%
DEO210820C001850002021-01-04 3:25PM EST185.004.000.000.000.00-1613.13%
DEO210820C001900002021-01-14 12:00PM EST190.002.000.000.000.00-176.25%
DEO210820C001950002021-01-08 3:51PM EST195.002.460.000.000.00-106.25%
DEO210820C002000002021-01-08 3:51PM EST200.001.750.000.000.00-1586.25%
DEO210820C002100002020-10-09 9:14AM EST210.000.300.000.250.00-255118.75%
DEO210820C002400002020-12-02 2:42PM EST240.000.100.000.250.00--125.73%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210820P000650002020-10-30 12:58PM EST65.000.250.000.250.00-1154.10%
DEO210820P000750002020-08-16 11:06PM EST75.000.980.400.900.00--1753.86%
DEO210820P000800002020-08-27 11:29AM EST80.000.950.901.450.00--50155.93%
DEO210820P000850002020-09-20 11:13PM EST85.001.200.851.350.00--1050.90%
DEO210820P001000002020-11-30 2:40PM EST100.001.100.500.800.00-21436.77%
DEO210820P001050002020-08-23 11:11PM EST105.003.750.000.000.00--012.50%
DEO210820P001100002020-11-09 10:09AM EST110.001.780.000.000.00-42512.50%
DEO210820P001150002020-12-29 11:22AM EST115.001.400.000.000.00-1116.25%
DEO210820P001200002021-01-11 9:30AM EST120.001.800.000.000.00-1916.25%
DEO210820P001250002020-11-05 9:38AM EST125.007.102.853.800.00-345334.25%
DEO210820P001300002020-12-23 10:00AM EST130.003.200.000.000.00-2126.25%
DEO210820P001350002020-12-30 1:08PM EST135.004.270.000.000.00-1916.25%
DEO210820P001400002021-01-11 9:39AM EST140.005.200.000.000.00-20473.13%
DEO210820P001450002020-11-20 3:38PM EST145.009.716.808.300.00-21629.80%
DEO210820P001500002021-01-07 2:17PM EST150.008.300.000.000.00-5141.56%
DEO210820P001550002020-12-17 2:45PM EST155.0011.910.000.000.00-160.78%
DEO210820P001600002020-12-17 2:33PM EST160.0013.600.000.000.00-250.00%
DEO210820P001650002020-12-29 11:45AM EST165.0014.550.000.000.00--30.00%
DEO210820P001700002020-09-03 10:14AM EST170.0039.8836.1037.600.00--2060.97%
DEO210820P001750002020-12-29 11:45AM EST175.0020.640.000.000.00-340.00%