DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO191220C001400002019-06-18 11:26AM EST140.0031.0430.1032.200.00-20114.22%
DEO191220C001450002019-09-23 8:53AM EST145.0019.1016.4017.100.00-5741.19%
DEO191220C001500002019-10-03 9:28AM EST150.0014.7014.0014.500.00--248.15%
DEO191220C001550002019-11-12 2:16PM EST155.005.506.207.300.00-1223.80%
DEO191220C001600002019-11-21 10:02AM EST160.003.403.203.60-0.60-15.00%114219.45%
DEO191220C001650002019-11-21 2:46PM EST165.001.301.201.40-0.40-23.53%111,67517.70%
DEO191220C001700002019-11-21 10:19AM EST170.000.400.300.45-0.15-27.27%91,21617.33%
DEO191220C001750002019-11-20 10:44AM EST175.000.140.000.600.00-1628524.83%
DEO191220C001800002019-11-11 2:33PM EST180.000.180.002.200.00-433245.31%
DEO191220C001850002019-11-05 9:32AM EST185.000.300.001.700.00-53247.24%
DEO191220C001900002019-08-06 9:26AM EST190.000.350.751.100.00-14246.61%
DEO191220C001950002019-06-07 10:26AM EST195.000.550.550.900.00-202049.00%
DEO191220C002000002019-09-06 1:48PM EST200.000.450.002.000.00-2054.93%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO191220P001250002019-06-12 2:39PM EST125.000.200.200.400.00-3351.37%
DEO191220P001350002019-10-24 9:36AM EST135.000.200.002.200.00-52560.60%
DEO191220P001400002019-11-08 3:30PM EST140.000.350.000.650.00-213335.25%
DEO191220P001450002019-11-19 1:30PM EST145.000.280.300.450.00-25425.46%
DEO191220P001500002019-11-21 12:00PM EST150.000.850.600.75+0.20+30.77%414021.84%
DEO191220P001550002019-11-20 1:31PM EST155.001.251.201.600.00-2655419.89%
DEO191220P001600002019-11-21 11:16AM EST160.003.103.003.30+0.44+16.54%6079318.25%
DEO191220P001650002019-11-21 2:25PM EST165.005.905.806.30+0.58+10.90%131017.59%
DEO191220P001700002019-10-24 11:54AM EST170.008.989.8010.500.00-206918.70%
DEO191220P001750002019-10-03 11:17AM EST175.0014.1012.0012.500.00-200.00%
DEO191220P001800002019-09-04 1:42PM EST180.008.5018.5021.000.00--035.65%
DEO191220P001850002019-09-03 12:19PM EST185.0011.6022.1026.100.00--042.25%