NYSE - Delayed Quote • USD
Diageo plc (DEO)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517C00120000 | 4/17/2024 3:06 PM | 120 | 20.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DEO240517C00130000 | 4/24/2024 2:29 PM | 130 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DEO240517C00135000 | 5/2/2024 3:55 PM | 135 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DEO240517C00140000 | 5/3/2024 7:55 PM | 140 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 3.13% |
| DEO240517C00145000 | 5/3/2024 2:05 PM | 145 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| DEO240517C00150000 | 5/2/2024 6:12 PM | 150 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| DEO240517C00155000 | 5/2/2024 3:04 PM | 155 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DEO240517C00160000 | 4/10/2024 5:19 PM | 160 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DEO240517C00165000 | 4/19/2024 2:03 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DEO240517C00170000 | 4/22/2024 2:26 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517P00120000 | 4/16/2024 7:37 PM | 120 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| DEO240517P00125000 | 4/23/2024 3:09 PM | 125 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DEO240517P00130000 | 5/3/2024 2:23 PM | 130 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| DEO240517P00135000 | 5/3/2024 2:32 PM | 135 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 3.13% |
| DEO240517P00140000 | 5/3/2024 1:44 PM | 140 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DEO240517P00145000 | 4/25/2024 1:30 PM | 145 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DEO240517P00150000 | 5/1/2024 7:47 PM | 150 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| DEO240517P00155000 | 3/20/2024 1:43 PM | 155 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BF-B Brown-Forman Corporation
47.92
+0.91%
STZ Constellation Brands, Inc.
256.08
+0.79%
NAPA The Duckhorn Portfolio, Inc.
7.86
-1.75%
MGPI MGP Ingredients, Inc.
80.62
-1.99%
RI.PA Pernod Ricard SA
141.25
+0.39%
BF-A Brown-Forman Corporation
48.85
+0.87%
PRNDY Pernod Ricard SA
30.46
+0.59%
VWE Vintage Wine Estates, Inc.
0.3083
-14.36%
CPR.MI Davide Campari-Milano N.V.
9.44
+0.79%
RCO.PA Rémy Cointreau SA
90.25
+1.75%