NYSE - Nasdaq Real Time Price • USD
Diageo plc (DEO)
As of 1:55 PM EDT. Market Open.
| 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 | 18.10 | 19.30 | 0.00 | 0.00% | - | 2 | 51.03% |
| DEO240517C00130000 | 4/24/2024 2:29 PM | 130 | 11.30 | 8.80 | 9.30 | 0.00 | 0.00% | 1 | 8 | 29.35% |
| DEO240517C00135000 | 4/23/2024 1:45 PM | 135 | 6.70 | 4.80 | 4.90 | 0.00 | 0.00% | 5 | 29 | 22.35% |
| DEO240517C00140000 | 4/25/2024 2:54 PM | 140 | 1.72 | 1.85 | 1.95 | -1.51 | -46.75% | 3 | 156 | 19.89% |
| DEO240517C00145000 | 4/25/2024 2:43 PM | 145 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 11 | 481 | 18.99% |
| DEO240517C00150000 | 4/25/2024 3:54 PM | 150 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 4 | 355 | 19.87% |
| DEO240517C00155000 | 4/24/2024 1:30 PM | 155 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 197 | 37.65% |
| DEO240517C00160000 | 4/10/2024 5:19 PM | 160 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 216 | 44.75% |
| DEO240517C00165000 | 4/19/2024 2:03 PM | 165 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 51.34% |
| DEO240517C00170000 | 4/22/2024 2:26 PM | 170 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 57.57% |
| 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 | 0.75 | 0.00 | 0.00% | 20 | 34 | 45.22% |
| DEO240517P00125000 | 4/23/2024 3:09 PM | 125 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 29 | 26.42% |
| DEO240517P00130000 | 4/25/2024 4:56 PM | 130 | 0.44 | 0.40 | 0.45 | 0.14 | 46.67% | 13 | 138 | 21.24% |
| DEO240517P00135000 | 4/25/2024 5:08 PM | 135 | 1.25 | 1.20 | 1.35 | 0.41 | 48.81% | 48 | 307 | 19.29% |
| DEO240517P00140000 | 4/25/2024 3:34 PM | 140 | 3.20 | 3.20 | 3.60 | 0.90 | 39.13% | 2 | 703 | 18.54% |
| DEO240517P00145000 | 4/25/2024 1:30 PM | 145 | 7.30 | 6.80 | 7.40 | 1.93 | 35.94% | 1 | 392 | 19.24% |
| DEO240517P00150000 | 4/22/2024 2:53 PM | 150 | 8.58 | 11.60 | 12.30 | 0.00 | 0.00% | 2 | 216 | 26.07% |
| 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
48.23
-1.59%
STZ Constellation Brands, Inc.
262.09
+0.21%
RI.PA Pernod Ricard SA
141.50
-2.45%
MGPI MGP Ingredients, Inc.
78.50
+0.77%
NAPA The Duckhorn Portfolio, Inc.
8.42
+0.06%
BF-A Brown-Forman Corporation
49.55
-1.47%
CPR.MI Davide Campari-Milano N.V.
9.38
-1.14%
VWE Vintage Wine Estates, Inc.
0.2779
+11.20%
PRNDY Pernod Ricard SA
30.46
-1.85%
WVVI Willamette Valley Vineyards, Inc.
4.4501
-3.26%