NYSE - Delayed Quote • USD
Diageo plc (DEO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240517C00130000 | 4/12/2024 4:38 PM | 130 | 9.80 | 10.50 | 13.20 | 0.00 | 0.00% | 8 | 8 | 43.09% |
| DEO240517C00135000 | 4/17/2024 3:56 PM | 135 | 7.40 | 7.10 | 7.50 | 0.00 | 0.00% | 4 | 34 | 26.09% |
| DEO240517C00140000 | 4/19/2024 4:40 PM | 140 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50% | 40 | 229 | 22.61% |
| DEO240517C00145000 | 4/19/2024 7:21 PM | 145 | 1.55 | 1.45 | 1.65 | -0.05 | -3.13% | 27 | 462 | 21.24% |
| DEO240517C00150000 | 4/19/2024 3:57 PM | 150 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 11 | 303 | 21.14% |
| DEO240517C00155000 | 4/19/2024 3:50 PM | 155 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 2 | 190 | 23.58% |
| DEO240517C00160000 | 4/10/2024 5:19 PM | 160 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 216 | 27.05% |
| DEO240517C00165000 | 4/19/2024 2:03 PM | 165 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 1 | 4 | 30.52% |
| DEO240517C00170000 | 3/27/2024 5:40 PM | 170 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 4 | 36.91% |
| 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 | 0.20 | 0.00 | 0.00% | 20 | 34 | 33.20% |
| DEO240517P00125000 | 4/17/2024 4:47 PM | 125 | 0.30 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 30 | 28.42% |
| DEO240517P00130000 | 4/19/2024 3:54 PM | 130 | 0.42 | 0.35 | 0.45 | -0.08 | -16.00% | 2 | 143 | 23.19% |
| DEO240517P00135000 | 4/19/2024 7:49 PM | 135 | 1.07 | 1.00 | 1.10 | -0.08 | -6.96% | 51 | 199 | 20.92% |
| DEO240517P00140000 | 4/19/2024 2:11 PM | 140 | 2.95 | 2.45 | 2.60 | 0.15 | 5.36% | 29 | 708 | 19.12% |
| DEO240517P00145000 | 4/19/2024 2:29 PM | 145 | 5.81 | 3.70 | 5.60 | -0.30 | -4.91% | 1 | 384 | 19.13% |
| DEO240517P00150000 | 4/19/2024 1:40 PM | 150 | 10.20 | 9.30 | 9.80 | 0.30 | 3.03% | 1 | 216 | 20.70% |
| 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
49.06
+0.16%
STZ Constellation Brands, Inc.
260.70
+0.78%
RI.PA Pernod Ricard SA
145.00
+0.94%
NAPA The Duckhorn Portfolio, Inc.
8.25
+3.25%
BF-A Brown-Forman Corporation
50.43
+0.26%
MGPI MGP Ingredients, Inc.
79.75
+0.38%
PRNDY Pernod Ricard SA
30.87
+1.35%
CPR.MI Davide Campari-Milano N.V.
9.48
+0.98%
RCO.PA Rémy Cointreau SA
93.80
+0.91%
REMYY Rémy Cointreau SA
9.98
+1.01%