Singapore markets closed

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.68-0.98 (-0.62%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO201218C000550002020-09-09 12:28PM EST55.0083.5484.4088.600.00-100.00%
DEO201218C000900002020-08-12 2:20PM EST90.0049.8144.2047.400.00-4300.00%
DEO201218C000950002020-08-12 2:18PM EST95.0044.8938.5042.600.00-1100.00%
DEO201218C001000002020-11-16 10:00AM EST100.0061.0054.3059.000.00-22151.05%
DEO201218C001050002020-07-09 3:59PM EST105.0017.700.000.000.00-110.00%
DEO201218C001100002020-11-16 9:34AM EST110.0049.0044.6049.300.00-2277.64%
DEO201218C001150002020-11-16 1:21PM EST115.0045.2039.5044.300.00-1166.80%
DEO201218C001200002020-11-12 2:22PM EST120.0032.8734.9039.200.00-54464.65%
DEO201218C001250002020-11-16 1:21PM EST125.0035.3029.8034.300.00-14556.35%
DEO201218C001300002020-10-30 2:08PM EST130.005.7025.0029.400.00-26051.86%
DEO201218C001350002020-11-20 3:57PM EST135.0022.2821.7025.000.00-122260.50%
DEO201218C001400002020-11-24 2:13PM EST140.0016.2415.7017.400.00-131138.23%
DEO201218C001450002020-11-24 3:19PM EST145.0012.4012.3012.800.00-244833.94%
DEO201218C001500002020-11-23 12:48PM EST150.007.808.008.600.00-167630.62%
DEO201218C001550002020-11-27 12:45PM EST155.004.704.504.90-0.99-17.40%2354626.86%
DEO201218C001600002020-11-27 12:13PM EST160.002.282.202.30-0.62-21.38%10851024.60%
DEO201218C001650002020-11-25 1:53PM EST165.001.250.801.000.00-2242524.66%
DEO201218C001700002020-11-27 12:26PM EST170.000.300.250.35-0.10-25.00%570024.32%
DEO201218C001750002020-11-10 10:05AM EST175.000.290.100.350.00-104830.57%
DEO201218C001800002020-09-21 11:17AM EST180.000.150.000.000.00-26812.50%
DEO201218C001850002020-07-09 3:59PM EST185.000.620.000.000.00-25812.50%
DEO201218C001900002020-10-06 11:47AM EST190.000.070.000.000.00-54012.50%
DEO201218C001950002020-08-21 1:26PM EST195.000.250.000.100.00-13142.38%
DEO201218C002000002020-07-09 3:59PM EST200.000.150.000.000.00-55225.00%
DEO201218C002100002020-09-04 1:08PM EST210.000.040.000.250.00-3955.96%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO201218P000600002020-07-09 3:59PM EST60.002.500.200.000.00--1166.02%
DEO201218P000700002020-07-09 3:59PM EST70.000.600.000.000.00-1750.00%
DEO201218P000800002020-09-22 10:07AM EST80.000.050.000.000.00-2050.00%
DEO201218P000850002020-09-09 9:36AM EST85.000.200.000.200.00-5077109.38%
DEO201218P000900002020-11-16 3:19PM EST90.000.050.000.150.00-41196.48%
DEO201218P001000002020-10-27 11:22AM EST100.000.230.000.250.00-41885.16%
DEO201218P001050002020-10-20 8:33AM EST105.000.250.000.100.00-21968.36%
DEO201218P001100002020-11-20 9:53AM EST110.000.050.000.200.00-111966.80%
DEO201218P001150002020-11-19 11:01AM EST115.000.100.000.100.00-118154.10%
DEO201218P001200002020-11-05 9:30AM EST120.000.450.000.250.00-121853.81%
DEO201218P001250002020-11-23 9:53AM EST125.000.080.000.200.00-545150.29%
DEO201218P001300002020-11-24 3:16PM EST130.000.180.100.250.00-119844.63%
DEO201218P001350002020-11-27 12:03PM EST135.000.200.150.30-0.15-42.86%122538.43%
DEO201218P001400002020-11-27 12:03PM EST140.000.380.300.45-0.12-24.00%130333.79%
DEO201218P001450002020-11-27 9:33AM EST145.000.700.650.80+0.35+100.00%415030.25%
DEO201218P001500002020-11-27 11:34AM EST150.001.451.401.60+0.29+25.00%2143127.98%
DEO201218P001550002020-11-27 11:03AM EST155.002.602.803.10-0.29-10.03%7716426.04%
DEO201218P001600002020-11-20 11:02AM EST160.006.005.305.700.00-22225.17%
DEO201218P001650002020-07-09 3:59PM EST165.0045.200.000.000.00-21220.00%
DEO201218P001700002020-09-03 10:27AM EST170.0036.2028.3031.800.00-3315146.53%
DEO201218P001750002020-07-09 3:59PM EST175.0018.900.000.000.00-580.00%
DEO201218P001800002020-07-09 3:59PM EST180.0035.100.000.000.00-15160.00%
DEO201218P001850002020-07-09 3:59PM EST185.0022.230.000.000.00--60.00%
DEO201218P001900002020-07-09 3:59PM EST190.0030.400.000.000.00-8100.00%
DEO201218P001950002020-07-09 3:59PM EST195.0027.900.000.000.00--00.00%
DEO201218P002000002020-07-09 3:59PM EST200.0033.000.000.000.00-580.00%