Singapore markets closed

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.
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210115C001000002020-11-16 3:59PM EST100.0060.0057.2062.000.00-23661.13%
DEO210115C001100002020-12-28 1:52PM EST110.0050.0045.6050.500.00-12375.78%
DEO210115C001200002021-01-07 10:39AM EST120.0042.0036.1041.000.00-211359.18%
DEO210115C001250002020-12-28 1:18PM EST125.0034.6430.6035.500.00-1023259.77%
DEO210115C001300002020-11-03 9:30AM EST130.008.2027.5031.500.00-1078339.75%
DEO210115C001350002020-12-30 10:28AM EST135.0027.3822.0023.300.00-2135211.91%
DEO210115C001400002020-12-22 1:01PM EST140.0020.0017.8019.200.00-1441187.11%
DEO210115C001450002021-01-14 9:30AM EST145.0013.2311.5014.40-1.67-11.21%1118106.25%
DEO210115C001500002021-01-14 9:51AM EST150.008.057.708.60-1.85-18.69%216884.67%
DEO210115C001550002021-01-13 3:31PM EST155.005.003.003.600.00-410859.81%
DEO210115C001600002021-01-15 9:53AM EST160.000.120.000.25-0.70-85.37%354730.37%
DEO210115C001650002021-01-15 9:33AM EST165.000.100.000.050.00-140346.88%
DEO210115C001700002021-01-11 1:58PM EST170.000.100.000.10+0.09+900.00%155271.09%
DEO210115C001750002021-01-14 10:22AM EST175.000.200.000.100.00-1046593.75%
DEO210115C001800002020-12-09 2:45PM EST180.000.250.000.200.00-550127.34%
DEO210115C001850002020-12-15 1:22PM EST185.000.010.000.200.00-1010149.22%
DEO210115C001900002020-07-23 2:40PM EST190.000.150.000.250.00-55175.39%
DEO210115C001950002020-07-09 3:59PM EST195.000.200.000.000.00-11150.00%
DEO210115C002100002020-08-16 11:06PM EST210.000.05-0.000.00--050.00%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEO210115P000750002021-01-11 3:17PM EST75.000.050.000.100.00-5025553.13%
DEO210115P000800002020-09-01 8:30AM EST80.000.200.000.250.00--30567.19%
DEO210115P000850002020-10-30 1:34PM EST85.000.150.000.100.00-1178465.63%
DEO210115P000900002020-09-01 8:30AM EST90.000.450.150.350.00-1921525.78%
DEO210115P000950002020-10-26 12:47PM EST95.000.180.000.250.00-14434.38%
DEO210115P001000002020-12-23 10:25AM EST100.000.050.000.100.00-112351.56%
DEO210115P001050002020-11-02 1:20PM EST105.000.950.000.150.00-736333.59%
DEO210115P001100002020-12-28 1:04PM EST110.000.050.000.000.00-1051850.00%
DEO210115P001150002020-11-25 10:42AM EST115.000.150.000.150.00-1141265.63%
DEO210115P001200002020-12-21 9:47AM EST120.000.100.000.100.00-1818221.88%
DEO210115P001250002021-01-11 3:17PM EST125.000.070.000.100.00-50462192.19%
DEO210115P001300002020-12-30 9:31AM EST130.000.100.000.100.00-10236163.28%
DEO210115P001350002021-01-07 11:59AM EST135.000.050.000.050.00-2337123.44%
DEO210115P001400002021-01-12 3:52PM EST140.000.130.000.100.00-2223107.03%
DEO210115P001450002021-01-07 12:34PM EST145.000.140.000.000.00-511950.00%
DEO210115P001500002021-01-12 10:42AM EST150.000.150.000.200.00-185358.40%
DEO210115P001550002021-01-12 2:34PM EST155.000.390.050.250.00-133934.28%
DEO210115P001600002021-01-13 1:20PM EST160.000.781.652.300.00-127713.67%
DEO210115P001650002021-01-07 1:42PM EST165.003.836.307.200.00-24070.00%
DEO210115P001700002020-12-29 9:37AM EST170.006.509.5014.400.00--10189.70%