DEO - Diageo plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:160.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191018C00160000 | 2019-10-08 3:10PM EDT | 2019-10-18 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DEO191115C00160000 | 2019-10-07 1:46PM EDT | 2019-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DEO191220C00160000 | 2019-10-10 11:02AM EDT | 2019-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DEO200117C00160000 | 2019-10-08 12:59PM EDT | 2020-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DEO200417C00160000 | 2019-08-22 10:01AM EDT | 2020-04-17 | 14.65 | 10.40 | 11.60 | 0.00 | - | - | 1 | 21.83% |
| DEO201218C00160000 | 2019-08-16 10:54AM EDT | 2020-12-18 | 17.24 | 15.70 | 16.90 | 0.00 | - | 4 | 10 | 21.98% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191018P00160000 | 2019-10-14 1:27PM EDT | 2019-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| DEO191115P00160000 | 2019-10-11 2:41PM EDT | 2019-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DEO191220P00160000 | 2019-10-08 3:03PM EDT | 2019-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DEO200117P00160000 | 2019-10-14 11:53AM EDT | 2020-01-17 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DEO200417P00160000 | 2019-10-10 10:36AM EDT | 2020-04-17 | 7.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DEO201218P00160000 | 2019-07-19 1:36PM EDT | 2020-12-18 | 9.00 | 7.70 | 12.10 | 0.00 | - | 3 | 22 | 19.39% |