DEO - Diageo plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:150.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191115C00150000 | 2019-10-11 12:28PM EDT | 2019-11-15 | 14.98 | 11.60 | 12.20 | 0.00 | - | 8 | 0 | 30.81% |
| DEO191220C00150000 | 2019-10-03 10:28AM EDT | 2019-12-20 | 14.70 | 12.20 | 13.30 | 0.00 | - | - | 0 | 25.53% |
| DEO200117C00150000 | 2019-10-02 10:02AM EDT | 2020-01-17 | 13.00 | 13.40 | 13.90 | 0.00 | - | 1 | 0 | 23.44% |
| DEO201218C00150000 | 2019-09-25 9:59AM EDT | 2020-12-18 | 21.35 | 17.90 | 20.50 | 0.00 | - | 5 | 0 | 21.50% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191115P00150000 | 2019-10-23 1:09PM EDT | 2019-11-15 | 0.55 | 0.40 | 0.55 | +0.10 | +22.22% | 1 | 0 | 24.00% |
| DEO191220P00150000 | 2019-10-21 1:40PM EDT | 2019-12-20 | 1.36 | 1.25 | 1.45 | 0.00 | - | 1 | 0 | 21.08% |
| DEO200117P00150000 | 2019-10-21 3:24PM EDT | 2020-01-17 | 1.95 | 1.75 | 2.00 | 0.00 | - | 2 | 0 | 19.81% |
| DEO200417P00150000 | 2019-09-20 1:42PM EDT | 2020-04-17 | 5.14 | 3.90 | 4.50 | 0.00 | - | 2 | 0 | 20.76% |
| DEO201218P00150000 | 2019-09-25 9:30AM EDT | 2020-12-18 | 9.60 | 8.30 | 9.20 | 0.00 | - | 1 | 0 | 21.10% |