Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,274.49 -64.58 (-4.82%)
Diageo plc (DEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719C00075000 | 2024-04-09 3:11PM EDT | 75.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DEO240719C00120000 | 2024-01-17 10:37AM EDT | 120.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DEO240719C00125000 | 2024-03-01 11:06AM EDT | 125.00 | 28.25 | 25.70 | 26.80 | 0.00 | - | 2 | 51 | 73.95% |
| DEO240719C00130000 | 2024-04-12 3:57PM EDT | 130.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| DEO240719C00135000 | 2024-04-26 3:36PM EDT | 135.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| DEO240719C00140000 | 2024-04-25 12:01PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 234 | 0.39% |
| DEO240719C00145000 | 2024-04-29 11:24AM EDT | 145.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 1.56% |
| DEO240719C00150000 | 2024-04-29 11:17AM EDT | 150.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 13 | 420 | 3.13% |
| DEO240719C00155000 | 2024-04-29 3:11PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 257 | 6.25% |
| DEO240719C00160000 | 2024-04-22 2:32PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| DEO240719C00165000 | 2024-04-16 1:30PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 6.25% |
| DEO240719C00170000 | 2024-04-26 3:38PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 12.50% |
| DEO240719C00175000 | 2024-04-18 11:47AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 12.50% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 806 | 12.50% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 38.16% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 34.86% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 39.06% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 50.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719P00090000 | 2024-01-24 4:35PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 48 | 50.59% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 59.86% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 41.94% |
| DEO240719P00105000 | 2024-02-21 4:49PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 41.07% |
| DEO240719P00110000 | 2024-04-16 12:36PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 12.50% |
| DEO240719P00115000 | 2024-04-17 12:25PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 6.25% |
| DEO240719P00120000 | 2024-04-24 11:34AM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| DEO240719P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 6.25% |
| DEO240719P00130000 | 2024-04-25 3:42PM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 53 | 202 | 3.13% |
| DEO240719P00135000 | 2024-04-29 10:58AM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 1.56% |
| DEO240719P00140000 | 2024-04-29 2:32PM EDT | 140.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 496 | 0.00% |
| DEO240719P00145000 | 2024-04-25 11:31AM EDT | 145.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| DEO240719P00150000 | 2024-04-12 1:15PM EDT | 150.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 0.00% |
| DEO240719P00155000 | 2024-04-16 12:06PM EDT | 155.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| DEO240719P00160000 | 2024-04-01 2:30PM EDT | 160.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DEO240719P00165000 | 2024-04-24 11:23AM EDT | 165.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DEO240719P00170000 | 2024-04-24 3:52PM EDT | 170.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| DEO240719P00175000 | 2024-04-24 3:52PM EDT | 175.00 | 35.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DEO240719P00180000 | 2024-01-02 10:44AM EDT | 180.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DEO240719P00185000 | 2024-01-05 11:59AM EDT | 185.00 | 42.60 | 34.50 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| DEO240719P00195000 | 2024-01-17 12:41PM EDT | 195.00 | 55.40 | 47.10 | 51.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.