DEO - Diageo plc

NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO190920C001450002019-08-07 3:04PM EDT145.0020.1323.4027.000.00--0480.76%
DEO190920C001500002019-08-08 11:44AM EDT150.0014.4518.5022.600.00-210426.32%
DEO190920C001550002019-08-08 2:30PM EDT155.0010.0013.6017.600.00-112359.72%
DEO190920C001600002019-09-20 9:30AM EDT160.002.201.902.50-1.40-38.89%15441.90%
DEO190920C001650002019-09-19 11:11AM EDT165.000.200.000.000.00-5115712.50%
DEO190920C001700002019-09-19 3:12PM EDT170.000.050.000.250.00-332559.57%
DEO190920C001750002019-09-12 11:52AM EDT175.000.100.000.000.00-159125.00%
DEO190920C001800002019-09-05 1:40PM EDT180.000.100.000.000.00-35050.00%
DEO190920C001850002019-09-04 10:42AM EDT185.000.100.002.200.00-119214.16%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO190920P001450002019-08-07 3:22PM EDT145.000.420.000.500.00-1010131.64%
DEO190920P001500002019-09-09 12:34PM EDT150.000.080.000.000.00-42225.00%
DEO190920P001550002019-09-17 2:52PM EDT155.000.150.000.300.00-104656.45%
DEO190920P001600002019-09-18 12:58PM EDT160.000.050.000.00-0.40-88.89%11956.25%
DEO190920P001650002019-09-19 11:24AM EDT165.001.902.553.200.00-3418619.92%
DEO190920P001700002019-09-12 10:50AM EDT170.004.005.809.700.00-10129.00%
DEO190920P001750002019-09-05 11:44AM EDT175.008.6510.5014.800.00-10172.56%