DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO200417C000750002020-03-20 5:50PM EDT75.0031.7056.3061.000.00--1171.48%
DEO200417C000800002020-04-03 10:15AM EDT80.0042.1251.4056.000.00-27162.89%
DEO200417C000900002020-03-25 3:37PM EDT90.0030.9041.3046.000.00--1121.88%
DEO200417C000950002020-03-18 10:52AM EDT95.0015.7038.0041.500.00--5172.07%
DEO200417C001000002020-04-02 1:39PM EDT100.0022.6431.4036.000.00-51898.63%
DEO200417C001050002020-04-02 1:39PM EDT105.0017.8926.3031.000.00-51078.91%
DEO200417C001100002020-03-23 3:49PM EDT110.0018.0021.0025.600.00-614133.25%
DEO200417C001150002020-04-03 9:52AM EDT115.008.9516.2021.000.00-11415119.97%
DEO200417C001200002020-04-09 1:01PM EDT120.0014.0513.3014.90+5.55+65.29%213657.86%
DEO200417C001250002020-04-09 1:47PM EDT125.0011.209.1010.50+6.03+116.63%89955.25%
DEO200417C001300002020-04-09 1:47PM EDT130.006.105.107.90+3.60+144.00%1534857.89%
DEO200417C001350002020-04-09 2:40PM EDT135.002.751.153.60+1.40+103.70%212954.05%
DEO200417C001400002020-04-09 2:04PM EDT140.000.950.251.00+0.60+171.43%104640.36%
DEO200417C001450002020-04-09 2:43PM EDT145.000.450.100.40+0.25+125.00%23542.73%
DEO200417C001500002020-03-31 11:42AM EDT150.000.050.053.200.00-27783.40%
DEO200417C001550002020-04-08 2:53PM EDT155.000.400.000.850.00-11567.29%
DEO200417C001600002020-04-07 11:29AM EDT160.000.050.000.850.00-226977.98%
DEO200417C001650002020-04-09 11:47AM EDT165.000.250.000.75+0.05+25.00%14237085.84%
DEO200417C001700002020-04-01 1:27PM EDT170.000.150.000.350.00-398583.20%
DEO200417C001750002020-03-12 3:39PM EDT175.000.150.001.250.00-4309115.14%
DEO200417C001800002020-03-26 1:42PM EDT180.000.250.002.600.00-1266146.68%
DEO200417C001850002020-01-28 2:05PM EDT185.000.240.000.000.00-10050.00%
DEO200417C001900002020-04-01 9:30AM EDT190.000.050.000.000.00-211950.00%
DEO200417C001950002020-02-14 11:53AM EDT195.000.010.000.150.00-1103107.62%
DEO200417C002000002020-03-27 4:09AM EDT200.001.350.150.900.00--8151.76%
DEO200417C002200002020-03-27 4:09AM EDT220.000.100.001.100.00--10180.66%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO200417P000550002020-03-20 5:51PM EDT55.000.32-4.300.00--1536.91%
DEO200417P000600002020-03-20 5:51PM EDT60.000.750.004.300.00--2402.54%
DEO200417P000650002020-03-17 9:31AM EDT65.000.350.004.300.00--8367.97%
DEO200417P000700002020-03-20 5:51PM EDT70.000.50-4.300.00--2413.43%
DEO200417P000750002020-03-20 5:51PM EDT75.000.750.004.000.00-2021300.29%
DEO200417P000800002020-04-09 3:44PM EDT80.000.100.001.85-0.30-75.00%19225.59%
DEO200417P000850002020-03-20 1:29PM EDT85.000.900.000.500.00-15157.81%
DEO200417P000900002020-04-09 12:30PM EDT90.000.280.004.10-0.22-44.00%158223.63%
DEO200417P000950002020-04-08 9:44AM EDT95.000.560.000.250.00-1068110.55%
DEO200417P001000002020-04-03 11:24AM EDT100.000.500.004.500.00-221182.32%
DEO200417P001050002020-04-08 11:29AM EDT105.000.200.001.650.00-24119.04%
DEO200417P001100002020-04-09 12:30PM EDT110.000.380.000.65+0.15+65.22%142281.05%
DEO200417P001150002020-04-09 3:33PM EDT115.000.300.000.65-0.61-67.03%68065.72%
DEO200417P001200002020-04-09 12:42PM EDT120.001.000.301.20-0.77-43.50%28663.33%
DEO200417P001250002020-04-09 2:25PM EDT125.000.850.551.75-1.20-58.54%411353.42%
DEO200417P001300002020-04-09 11:35AM EDT130.002.401.454.50-4.70-66.20%31558.23%
DEO200417P001350002020-04-07 9:56AM EDT135.007.282.755.800.00-43263.60%
DEO200417P001400002020-04-03 10:15AM EDT140.0018.115.9010.000.00-22577.47%
DEO200417P001450002020-03-23 10:25AM EDT145.0037.009.2014.000.00-1782.72%
DEO200417P001500002020-03-30 11:32AM EDT150.0024.0014.2019.000.00-21199.46%
DEO200417P001550002020-03-12 3:25PM EDT155.0037.4018.5022.200.00-116877.39%
DEO200417P001600002020-03-26 2:06PM EDT160.0031.0723.5027.000.00-13582.62%
DEO200417P001650002020-02-26 12:29PM EDT165.0014.7636.4040.500.00-16213.31%
DEO200417P001700002019-12-18 11:09AM EDT170.008.884.705.600.00-13000.00%
DEO200417P001750002020-03-27 4:09AM EDT175.0011.0045.3049.800.00--52227.34%
DEO200417P001800002020-03-27 4:09AM EDT180.0013.7050.2054.400.00--50235.89%