Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,092.18 -2,864.69 (-4.55%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Diageo plc (DEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018C00080000 | 2024-04-17 9:38AM EDT | 80.00 | 61.55 | 57.70 | 61.40 | 0.00 | - | 1 | 2 | 55.91% |
| DEO241018C00090000 | 2024-04-15 12:22PM EDT | 90.00 | 50.00 | 48.00 | 51.70 | 0.00 | - | - | 1 | 60.25% |
| DEO241018C00125000 | 2024-04-02 10:52AM EDT | 125.00 | 27.30 | 17.10 | 17.90 | 0.00 | - | - | 3 | 27.72% |
| DEO241018C00130000 | 2024-04-12 11:38AM EDT | 130.00 | 15.50 | 13.30 | 14.00 | 0.00 | - | 1 | 2 | 25.52% |
| DEO241018C00140000 | 2024-04-26 2:29PM EDT | 140.00 | 8.00 | 7.40 | 7.80 | 0.00 | - | 5 | 17 | 22.83% |
| DEO241018C00145000 | 2024-04-25 11:29AM EDT | 145.00 | 5.50 | 5.10 | 5.50 | 0.00 | - | 1 | 27 | 21.90% |
| DEO241018C00150000 | 2024-04-30 3:03PM EDT | 150.00 | 3.70 | 3.40 | 3.70 | -0.10 | -2.63% | 1 | 28 | 21.09% |
| DEO241018C00155000 | 2024-04-29 12:41PM EDT | 155.00 | 2.50 | 2.15 | 2.40 | 0.00 | - | 25 | 59 | 20.50% |
| DEO241018C00160000 | 2024-04-30 1:26PM EDT | 160.00 | 1.55 | 1.35 | 1.50 | -0.10 | -6.06% | 31 | 84 | 20.06% |
| DEO241018C00165000 | 2024-04-25 9:50AM EDT | 165.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 5 | 45 | 20.24% |
| DEO241018C00170000 | 2024-04-30 2:47PM EDT | 170.00 | 0.65 | 0.55 | 0.75 | -0.10 | -13.33% | 1 | 94 | 21.05% |
| DEO241018C00175000 | 2024-04-23 12:11PM EDT | 175.00 | 0.34 | 0.25 | 0.45 | -0.16 | -32.00% | 1 | 13 | 20.78% |
| DEO241018C00180000 | 2024-04-30 12:56PM EDT | 180.00 | 0.23 | 0.05 | 0.30 | -0.25 | -52.08% | 1 | 18 | 21.05% |
| DEO241018C00185000 | 2024-04-30 12:57PM EDT | 185.00 | 0.20 | 0.00 | 0.70 | -0.10 | -33.33% | 1 | 7 | 26.77% |
| DEO241018C00190000 | 2024-03-27 12:10PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 29.03% |
| DEO241018C00200000 | 2024-03-12 12:19PM EDT | 200.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 28.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018P00090000 | 2024-04-16 12:41PM EDT | 90.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 4 | 32.32% |
| DEO241018P00095000 | 2024-04-26 2:58PM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 35.52% |
| DEO241018P00100000 | 2024-04-26 2:53PM EDT | 100.00 | 0.46 | 0.05 | 0.80 | 0.00 | - | 6 | 11 | 31.97% |
| DEO241018P00105000 | 2024-04-26 2:55PM EDT | 105.00 | 0.67 | 0.20 | 2.70 | 0.00 | - | 2 | 27 | 39.80% |
| DEO241018P00110000 | 2024-04-29 10:23AM EDT | 110.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 2 | 10 | 25.67% |
| DEO241018P00115000 | 2024-04-29 3:18PM EDT | 115.00 | 1.31 | 1.25 | 1.50 | 0.00 | - | 1 | 58 | 24.62% |
| DEO241018P00120000 | 2024-04-29 10:23AM EDT | 120.00 | 1.95 | 1.90 | 2.20 | 0.00 | - | 1 | 78 | 23.57% |
| DEO241018P00125000 | 2024-04-29 1:46PM EDT | 125.00 | 2.70 | 2.85 | 3.10 | 0.00 | - | 27 | 67 | 22.30% |
| DEO241018P00130000 | 2024-04-25 10:40AM EDT | 130.00 | 4.58 | 4.10 | 4.50 | 0.00 | - | 3 | 69 | 21.60% |
| DEO241018P00135000 | 2024-04-29 11:10AM EDT | 135.00 | 6.00 | 5.80 | 6.20 | +0.37 | +6.57% | 2 | 120 | 20.55% |
| DEO241018P00140000 | 2024-04-29 10:18AM EDT | 140.00 | 7.80 | 8.10 | 8.50 | 0.00 | - | 2 | 124 | 19.83% |
| DEO241018P00145000 | 2024-04-26 10:05AM EDT | 145.00 | 10.60 | 10.80 | 11.30 | 0.00 | - | 36 | 96 | 19.07% |
| DEO241018P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 13.10 | 14.10 | 14.60 | 0.00 | - | 1 | 140 | 18.24% |
| DEO241018P00155000 | 2024-04-29 12:09PM EDT | 155.00 | 17.20 | 17.90 | 18.80 | 0.00 | - | 1 | 21 | 18.95% |
| DEO241018P00160000 | 2024-04-17 2:52PM EDT | 160.00 | 21.20 | 22.00 | 22.80 | 0.00 | - | 1 | 4 | 17.55% |
| DEO241018P00165000 | 2024-04-23 9:45AM EDT | 165.00 | 25.00 | 24.90 | 28.50 | 0.00 | - | - | 18 | 23.50% |
© 2024 Yahoo. All rights reserved.