DEO - Diageo plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:175.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191115C00175000 | 2019-10-17 3:44PM EDT | 2019-11-15 | 0.30 | 0.00 | 0.25 | 0.00 | - | 8 | 316 | 19.29% |
| DEO191220C00175000 | 2019-10-18 3:03PM EDT | 2019-12-20 | 0.78 | 0.75 | 0.90 | -0.32 | -29.09% | 20 | 290 | 17.96% |
| DEO200117C00175000 | 2019-10-15 11:32AM EDT | 2020-01-17 | 1.74 | 1.20 | 1.45 | 0.00 | - | 4 | 405 | 17.60% |
| DEO200417C00175000 | 2019-10-08 9:58AM EDT | 2020-04-17 | 4.50 | 2.55 | 3.60 | 0.00 | - | 2 | 177 | 18.42% |
| DEO201218C00175000 | 2019-08-05 11:29AM EDT | 2020-12-18 | 7.90 | 12.20 | 13.30 | 0.00 | - | 1 | 26 | 26.63% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO191115P00175000 | 2019-09-05 11:20AM EDT | 2019-11-15 | 6.80 | 13.90 | 16.40 | 0.00 | - | 4 | 0 | 43.86% |
| DEO191220P00175000 | 2019-10-03 12:17PM EDT | 2019-12-20 | 14.10 | 13.70 | 14.40 | 0.00 | - | 2 | 0 | 18.80% |
| DEO200117P00175000 | 2019-07-24 10:32AM EDT | 2020-01-17 | 12.32 | 8.60 | 10.70 | 0.00 | - | 2 | 7 | 0.00% |
| DEO200417P00175000 | 2019-09-06 7:35PM EDT | 2020-04-17 | 11.00 | 14.00 | 17.00 | 0.00 | - | 50 | 0 | 18.51% |
| DEO201218P00175000 | 2019-09-06 1:03PM EDT | 2020-12-18 | 16.80 | 20.20 | 24.50 | 0.00 | - | 1 | 0 | 23.51% |