Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,785.68 -2,043.74 (-3.25%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Diageo plc (DEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517C00120000 | 2024-04-17 11:06AM EDT | 120.00 | 20.47 | 21.20 | 24.90 | 0.00 | - | - | 2 | 64.45% |
| DEO240517C00130000 | 2024-04-24 10:29AM EDT | 130.00 | 11.30 | 11.20 | 14.10 | 0.00 | - | 1 | 8 | 70.31% |
| DEO240517C00135000 | 2024-05-08 12:54PM EDT | 135.00 | 5.74 | 6.70 | 8.40 | 0.00 | - | 4 | 41 | 36.67% |
| DEO240517C00140000 | 2024-05-10 12:03PM EDT | 140.00 | 3.40 | 3.30 | 3.60 | +0.55 | +19.30% | 2 | 348 | 22.41% |
| DEO240517C00145000 | 2024-05-10 3:31PM EDT | 145.00 | 0.47 | 0.45 | 0.60 | -0.05 | -9.62% | 94 | 539 | 17.53% |
| DEO240517C00150000 | 2024-05-09 12:44PM EDT | 150.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 353 | 23.63% |
| DEO240517C00155000 | 2024-05-10 2:02PM EDT | 155.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 3 | 197 | 32.81% |
| DEO240517C00160000 | 2024-04-10 1:19PM EDT | 160.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 216 | 64.75% |
| DEO240517C00165000 | 2024-04-19 10:03AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 87.45% |
| DEO240517C00170000 | 2024-04-22 10:26AM EDT | 170.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 99.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517P00120000 | 2024-04-16 3:37PM EDT | 120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 34 | 57.42% |
| DEO240517P00125000 | 2024-04-23 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 50.59% |
| DEO240517P00130000 | 2024-05-06 2:22PM EDT | 130.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 6 | 164 | 40.92% |
| DEO240517P00135000 | 2024-05-10 9:38AM EDT | 135.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 465 | 25.00% |
| DEO240517P00140000 | 2024-05-10 3:26PM EDT | 140.00 | 0.38 | 0.30 | 0.40 | -0.05 | -11.63% | 103 | 699 | 18.02% |
| DEO240517P00145000 | 2024-05-08 3:52PM EDT | 145.00 | 4.24 | 2.25 | 2.55 | 0.00 | - | 1 | 177 | 15.87% |
| DEO240517P00150000 | 2024-05-01 3:47PM EDT | 150.00 | 12.20 | 5.30 | 8.90 | 0.00 | - | 33 | 0 | 55.88% |
| DEO240517P00155000 | 2024-03-20 9:43AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.