NYSE - Nasdaq Real Time Price USD
Diageo plc (DEO)
113.28
+1.97
+(1.77%)
At close: May 2 at 4:00:02 PM EDT
113.30
+0.02
+(0.02%)
After hours: May 2 at 6:56:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250516C00090000 | 3/27/2025 10:51 AM | 90 | 16.50 | 18.90 | 22.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| DEO250516C00095000 | 4/16/2025 12:18 PM | 95 | 15.50 | 17.10 | 19.80 | 0.00 | 0.00% | 5 | 4 | 51.37% |
| DEO250516C00100000 | 4/22/2025 1:15 PM | 100 | 13.25 | 11.50 | 15.40 | 0.00 | 0.00% | 12 | 50 | 81.71% |
| DEO250516C00105000 | 5/2/2025 1:01 PM | 105 | 8.50 | 7.10 | 9.90 | 2.80 | 49.12% | 1 | 93 | 54.35% |
| DEO250516C00110000 | 5/1/2025 9:37 AM | 110 | 3.70 | 4.20 | 5.20 | 0.00 | 0.00% | 5 | 243 | 37.89% |
| DEO250516C00115000 | 5/2/2025 2:46 PM | 115 | 1.40 | 1.45 | 1.60 | 0.05 | 3.70% | 5 | 301 | 26.47% |
| DEO250516C00120000 | 5/2/2025 1:37 PM | 120 | 0.30 | 0.25 | 0.40 | -0.01 | -3.23% | 13 | 233 | 26.37% |
| DEO250516C00125000 | 4/28/2025 9:48 AM | 125 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 47 | 30.62% |
| DEO250516C00130000 | 4/23/2025 12:34 PM | 130 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 6 | 42.24% |
| DEO250516C00135000 | 4/10/2025 12:55 PM | 135 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 17 | 51.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250516P00070000 | 4/7/2025 3:01 PM | 70 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 139.26% |
| DEO250516P00075000 | 4/7/2025 11:20 AM | 75 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 121.97% |
| DEO250516P00080000 | 4/15/2025 11:23 AM | 80 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 105.66% |
| DEO250516P00085000 | 4/22/2025 9:42 AM | 85 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 3 | 68.36% |
| DEO250516P00090000 | 5/2/2025 3:19 PM | 90 | 0.01 | 0.00 | 0.20 | -0.14 | -93.33% | 10 | 29 | 58.79% |
| DEO250516P00095000 | 4/22/2025 9:42 AM | 95 | 0.28 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 59 | 53.03% |
| DEO250516P00100000 | 5/1/2025 10:09 AM | 100 | 0.23 | 0.10 | 0.30 | 0.00 | 0.00% | 3 | 249 | 43.90% |
| DEO250516P00105000 | 5/2/2025 2:39 PM | 105 | 0.31 | 0.25 | 0.30 | -0.24 | -43.64% | 15 | 195 | 30.08% |
| DEO250516P00110000 | 4/30/2025 3:33 PM | 110 | 1.62 | 0.35 | 1.15 | 0.00 | 0.00% | 5 | 74 | 28.08% |
| DEO250516P00115000 | 4/28/2025 9:40 AM | 115 | 5.02 | 2.95 | 3.20 | 0.00 | 0.00% | 1 | 64 | 25.07% |
| DEO250516P00120000 | 4/17/2025 9:30 AM | 120 | 11.40 | 6.60 | 7.30 | 0.00 | 0.00% | 1 | 18 | 29.79% |
| DEO250516P00125000 | 4/7/2025 10:11 AM | 125 | 21.90 | 10.80 | 13.60 | 0.00 | 0.00% | 1 | 0 | 64.62% |
Related Tickers
BF-B Brown-Forman Corporation
34.50
+1.00%
RI.PA Pernod Ricard SA
96.58
+1.43%
MGPI MGP Ingredients, Inc.
31.89
+3.30%
PRNDY Pernod Ricard SA
22.00
-0.09%
BF-A Brown-Forman Corporation
34.32
0.00%
REMYY Rémy Cointreau SA
5.50
+4.17%
CPR.MI Davide Campari-Milano N.V.
6.00
+1.90%
PER.DE Pernod Ricard SA
96.40
+1.41%
600519.SS Kweichow Moutai Co., Ltd.
1,547.00
+0.19%
CSW-A.TO Corby Spirit and Wine Limited
14.90
-2.42%