Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
Diageo plc (DEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.71-2.51 (-1.57%)
As of 10:17AM EST. Market open.
Callsfor15 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO210115C00100000 | 2020-11-16 3:59PM EST | 100.00 | 60.00 | 57.20 | 62.00 | 0.00 | - | 2 | 3 | 661.13% |
| DEO210115C00110000 | 2020-12-28 1:52PM EST | 110.00 | 50.00 | 45.60 | 50.50 | 0.00 | - | 1 | 2 | 375.78% |
| DEO210115C00120000 | 2021-01-07 10:39AM EST | 120.00 | 42.00 | 36.10 | 41.00 | 0.00 | - | 2 | 11 | 359.18% |
| DEO210115C00125000 | 2020-12-28 1:18PM EST | 125.00 | 34.64 | 30.60 | 35.50 | 0.00 | - | 10 | 23 | 259.77% |
| DEO210115C00130000 | 2020-11-03 9:30AM EST | 130.00 | 8.20 | 27.50 | 31.50 | 0.00 | - | 10 | 78 | 339.75% |
| DEO210115C00135000 | 2020-12-30 10:28AM EST | 135.00 | 27.38 | 22.00 | 23.30 | 0.00 | - | 2 | 135 | 211.91% |
| DEO210115C00140000 | 2020-12-22 1:01PM EST | 140.00 | 20.00 | 17.80 | 19.20 | 0.00 | - | 1 | 441 | 187.11% |
| DEO210115C00145000 | 2021-01-14 9:30AM EST | 145.00 | 13.23 | 11.50 | 14.40 | -1.67 | -11.21% | 1 | 118 | 106.25% |
| DEO210115C00150000 | 2021-01-14 9:51AM EST | 150.00 | 8.05 | 7.70 | 8.60 | -1.85 | -18.69% | 2 | 168 | 84.67% |
| DEO210115C00155000 | 2021-01-13 3:31PM EST | 155.00 | 5.00 | 3.00 | 3.60 | 0.00 | - | 4 | 108 | 59.81% |
| DEO210115C00160000 | 2021-01-15 9:53AM EST | 160.00 | 0.12 | 0.00 | 0.25 | -0.70 | -85.37% | 3 | 547 | 30.37% |
| DEO210115C00165000 | 2021-01-15 9:33AM EST | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 46.88% |
| DEO210115C00170000 | 2021-01-11 1:58PM EST | 170.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 552 | 71.09% |
| DEO210115C00175000 | 2021-01-14 10:22AM EST | 175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 465 | 93.75% |
| DEO210115C00180000 | 2020-12-09 2:45PM EST | 180.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 127.34% |
| DEO210115C00185000 | 2020-12-15 1:22PM EST | 185.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 149.22% |
| DEO210115C00190000 | 2020-07-23 2:40PM EST | 190.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 175.39% |
| DEO210115C00195000 | 2020-07-09 3:59PM EST | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DEO210115C00210000 | 2020-08-16 11:06PM EST | 210.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor15 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO210115P00075000 | 2021-01-11 3:17PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 25 | 553.13% |
| DEO210115P00080000 | 2020-09-01 8:30AM EST | 80.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 30 | 567.19% |
| DEO210115P00085000 | 2020-10-30 1:34PM EST | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 465.63% |
| DEO210115P00090000 | 2020-09-01 8:30AM EST | 90.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 19 | 21 | 525.78% |
| DEO210115P00095000 | 2020-10-26 12:47PM EST | 95.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 434.38% |
| DEO210115P00100000 | 2020-12-23 10:25AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 351.56% |
| DEO210115P00105000 | 2020-11-02 1:20PM EST | 105.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 7 | 36 | 333.59% |
| DEO210115P00110000 | 2020-12-28 1:04PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 518 | 50.00% |
| DEO210115P00115000 | 2020-11-25 10:42AM EST | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 141 | 265.63% |
| DEO210115P00120000 | 2020-12-21 9:47AM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 818 | 221.88% |
| DEO210115P00125000 | 2021-01-11 3:17PM EST | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 462 | 192.19% |
| DEO210115P00130000 | 2020-12-30 9:31AM EST | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 236 | 163.28% |
| DEO210115P00135000 | 2021-01-07 11:59AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 337 | 123.44% |
| DEO210115P00140000 | 2021-01-12 3:52PM EST | 140.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 223 | 107.03% |
| DEO210115P00145000 | 2021-01-07 12:34PM EST | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 50.00% |
| DEO210115P00150000 | 2021-01-12 10:42AM EST | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 853 | 58.40% |
| DEO210115P00155000 | 2021-01-12 2:34PM EST | 155.00 | 0.39 | 0.05 | 0.25 | 0.00 | - | 1 | 339 | 34.28% |
| DEO210115P00160000 | 2021-01-13 1:20PM EST | 160.00 | 0.78 | 1.65 | 2.30 | 0.00 | - | 1 | 277 | 13.67% |
| DEO210115P00165000 | 2021-01-07 1:42PM EST | 165.00 | 3.83 | 6.30 | 7.20 | 0.00 | - | 2 | 407 | 0.00% |
| DEO210115P00170000 | 2020-12-29 9:37AM EST | 170.00 | 6.50 | 9.50 | 14.40 | 0.00 | - | - | 10 | 189.70% |
© 2021 Verizon Media. All rights reserved.
