Singapore markets close in 22 minutes

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.25+0.87 (+0.52%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210319C001400002021-02-24 3:54PM EST140.0027.120.000.000.00-6500.00%
DEO210319C001450002021-02-24 3:55PM EST145.0021.930.000.000.00-1300.00%
DEO210319C001500002021-02-24 3:56PM EST150.0017.050.000.000.00-6700.00%
DEO210319C001550002021-02-24 3:55PM EST155.0012.050.000.000.00-3800.00%
DEO210319C001600002021-02-24 3:33PM EST160.008.100.000.000.00-700.00%
DEO210319C001650002021-02-24 2:29PM EST165.004.220.000.000.00-700.00%
DEO210319C001700002021-02-24 2:56PM EST170.001.950.000.000.00-10201.56%
DEO210319C001750002021-02-24 3:09PM EST175.000.800.000.000.00-6803.13%
DEO210319C001800002021-02-24 3:21PM EST180.000.150.000.000.00-1106.25%
DEO210319C001850002021-02-16 12:00AM EST185.000.350.000.000.00--012.50%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210319P001300002021-02-09 3:36PM EST130.000.200.000.000.00-371025.00%
DEO210319P001350002021-02-09 1:53PM EST135.000.200.000.000.00-1025.00%
DEO210319P001400002021-02-24 12:43PM EST140.000.150.000.000.00-1012.50%
DEO210319P001450002021-02-18 9:30AM EST145.000.350.000.000.00-1012.50%
DEO210319P001500002021-02-17 3:05PM EST150.000.730.000.000.00-50012.50%
DEO210319P001550002021-02-24 10:06AM EST155.001.100.000.000.00-10106.25%
DEO210319P001600002021-02-24 11:25AM EST160.002.150.000.000.00-3903.13%
DEO210319P001650002021-02-23 12:42PM EST165.004.100.000.000.00-2601.56%
DEO210319P001700002021-02-24 11:03AM EST170.007.100.000.000.00-800.00%
DEO210319P001750002021-02-18 1:58PM EST175.008.680.000.000.00-200.00%