Log in
NYSE:DEO

Diageo Options Chain and Prices

$131.28
-5.32 (-3.89 %)
(As of 10/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$131.13
Now: $131.28
$133.29
50-Day Range
$127.94
MA: $136.28
$141.23
52-Week Range
$100.52
Now: $131.28
$171.29
Volume830,656 shs
Average Volume537,064 shs
Market Capitalization$84.08 billion
P/E Ratio23.87
Dividend Yield3.20%
Beta0.55

Options Chain

Diageo (NYSE:DEO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/20/2020$185.00$0.125Call0000
(+0)
0.616863
(+0.07409)
0.0177710
11/20/2020$180.00$0.125Call0000
(+0)
0.57467
(+0.063342)
0.0188770
11/20/2020$175.00$0.100Call0000
(+0)
0.51413
(+0.060224)
0.0170040
11/20/2020$170.00$0.000Call0000
(+0)
0.00.00
11/20/2020$165.00$0.000Call0001
(+0)
0.00.00
11/20/2020$160.00$0.000Call00010
(+0)
0.00.00
11/20/2020$155.00$0.325Call341816111
(-1)
0.397679
(+0.10724)
0.059559
11/20/2020$150.00$0.375Call202131
(+1)
0.344506
(+0.059031)
0.0757392
11/20/2020$145.00$1.000Call2730293
(+4)
0.364355
(+0.067559)
0.16337416
11/20/2020$140.00$1.575Call907532
(+25)
0.329336
(+0.015289)
0.2515074
11/20/2020$135.00$2.325Call10036
(+10)
0.271336
(-0.060021)
0.3839592
11/20/2020$130.00$5.150Call11035
(+0)
0.310179
(-0.036918)
0.5931671
11/20/2020$125.00$7.650Call0008
(+0)
0.224812
(-0.154233)
0.8400570
11/20/2020$120.00$13.600Call0001
(+0)
0.451742
(-0.049015)
0.8153160
11/20/2020$115.00$18.000Call0001
(+0)
0.489738
(+0.014483)
0.8816690
11/20/2020$110.00$22.300Call0001
(+0)
0.4465370.9538180
11/20/2020$105.00$27.500Call0000
(+0)
0.5996490.9447430
11/20/2020$100.00$32.150Call0000
(+0)
0.5590760.9797590
11/20/2020$95.00$37.200Call0000
(+0)
0.6792510.9780290
11/20/2020$90.00$42.100Call0000
(+0)
0.696410.9886530
11/20/2020$85.00$46.750Call0000
(+0)
0.00.00
11/20/2020$80.00$51.550Call0000
(+0)
0.00.00
11/20/2020$75.00$56.500Call0000
(+0)
0.00.00
11/20/2020$70.00$61.500Call0000
(+0)
0.00.00
11/20/2020$185.00$53.300Put0000
(+0)
0.716364-0.9657580
11/20/2020$180.00$48.300Put0000
(+0)
0.672614-0.9638060
11/20/2020$175.00$43.300Put0000
(+0)
0.621303-0.961560
11/20/2020$170.00$38.150Put0000
(+0)
0.502749
(+0.092378)
-0.9750840
11/20/2020$165.00$33.350Put0000
(+0)
0.523843-0.9497440
11/20/2020$160.00$28.100Put0000
(+0)
0.377333-0.9775030
11/20/2020$155.00$23.300Put0000
(+0)
0.392508-0.9440380
11/20/2020$150.00$18.450Put0000
(+0)
0.362489
(+0.069316)
-0.9153770
11/20/2020$145.00$15.400Put0004
(+0)
0.516318
(+0.210254)
-0.7488730
11/20/2020$140.00$10.200Put00072
(+10)
0.384696
(+0.070438)
-0.7125590
11/20/2020$135.00$6.800Put211294
(+10)
0.383817
(+0.054325)
-0.573194
11/20/2020$130.00$4.150Put70466291
(+18)
0.385184
(+0.03577)
-0.41823616
11/20/2020$125.00$2.725Put300103
(+4)
0.427762
(+0.047489)
-0.2874332
11/20/2020$120.00$0.000Put3403347
(+4)
0.382725
(-0.025478)
0.06
11/20/2020$115.00$0.825Put38132541
(+0)
0.463309
(+0.009012)
-0.1055076
11/20/2020$110.00$0.800Put22039
(+0)
0.562895
(+0.084379)
-0.0863042
11/20/2020$105.00$0.000Put00010
(+0)
0.00.00
11/20/2020$100.00$0.000Put0000
(+0)
0.00.00
11/20/2020$95.00$0.000Put0000
(+0)
0.00.00
11/20/2020$90.00$0.000Put0000
(+0)
0.00.00
11/20/2020$85.00$0.125Put0000
(+0)
0.826288
(+0.019647)
-0.0119680
11/20/2020$80.00$0.125Put0000
(+0)
0.930931
(+0.033357)
-0.0107550
11/20/2020$75.00$0.125Put0000
(+0)
1.04224
(+0.046546)
-0.0097010
11/20/2020$70.00$0.100Put0000
(+0)
1.12109
(+0.021874)
-0.0073350
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/29/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.