Breaking News

Diageo PLC ADR (DEO)

Symbol	Exchange	Currency
DEO	NYSE	USD	Real-time
DGEl	BATS Europe	GBP	Delayed
3SDO	London	GBP	Real-time
3LDO	London	GBP	Real-time
DGE	London	GBP	Real-time
DEON	Mexico	MXN	Delayed
DGE	TradeGate	EUR	Delayed
DGE	Xetra	EUR	Delayed
DGE	Frankfurt	EUR	Delayed
DEOm	Buenos Aires	ARS	Delayed
DEOP34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

97.82 -0.14 -0.14%

22/10 - Closed. Currency in USD

After Hours

97.73

-0.09

-0.09%

23:45:06 - Real-time Data

Type: Equity

Market: United States

Volume: 1,163,966
Bid/Ask: 0.00 / 0.00
Day's Range: 97.37 - 99.06

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Diageo ADR Option Chain

Get free option data for DEO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Diageo ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 22, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	41.4	45	0	55.00	0	0%	0	0.25	0
DEO Call 55.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolDEO\|20251121\|55.00C Delta0.9705 Imp Vol1.2106 Bid41.4 Gamma0.0019 Theoretical43.2 Ask45 Theta-0.0279 Intrinsic Value42.82 Volume0 Vega0.0171 Time Value-42.82 Open Interest0 Rho0.0168 Delta / Theta-34.7472 DEO Put 55.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolDEO\|20251121\|55.00P Delta-0.0205 Imp Vol1.0578 Bid0 Gamma0.0017 Theoretical0.25 Ask0.25 Theta-0.0247 Intrinsic Value-42.82 Volume0 Vega0.0139 Time Value42.82 Open Interest0 Rho-0.0019 Delta / Theta0.8288
0	0%	37.4	40	0	60.00	0	0%	0	1.2	0
DEO Call 60.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolDEO\|20251121\|60.00C Delta0.9399 Imp Vol1.2456 Bid37.4 Gamma0.0034 Theoretical38.7 Ask40 Theta-0.0567 Intrinsic Value37.82 Volume0 Vega0.0316 Time Value-37.82 Open Interest0 Rho0.0243 Delta / Theta-16.5837 DEO Put 60.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolDEO\|20251121\|60.00P Delta-0.0654 Imp Vol1.2809 Bid0 Gamma0.0035 Theoretical1.2 Ask1.2 Theta-0.0771 Intrinsic Value-37.82 Volume0 Vega0.0357 Time Value37.82 Open Interest0 Rho-0.0063 Delta / Theta0.8484
33.6	0%	33.1	33.4	0	65.00	0	0%	0	0.15	0
DEO Call 65.00 Exp: Nov 21, 2025 Last: 33.6 Chg.: 0% SymbolDEO\|20251121\|65.00C Delta0.9569 Imp Vol0.9257 Bid33.1 Gamma0.0035 Theoretical33.25 Ask33.4 Theta-0.0297 Intrinsic Value32.82 Volume0 Vega0.0238 Time Value0.78 Open Interest0 Rho0.022 Delta / Theta-32.2422 DEO Put 65.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolDEO\|20251121\|65.00P Delta-0.019 Imp Vol0.7185 Bid0 Gamma0.0023 Theoretical0.15 Ask0.15 Theta-0.0158 Intrinsic Value-32.82 Volume0 Vega0.013 Time Value32.82 Open Interest0 Rho-0.0016 Delta / Theta1.199
					97.82	Price @ Oct 22, 2025 20:17 GMT
2.4	-4%	2.4	2.5	155	100.00	4	0%	4	4.2	0
DEO Call 100.00 Exp: Nov 21, 2025 Last: 2.4 Chg.: -4% SymbolDEO\|20251121\|100.00C Delta0.4072 Imp Vol0.3083 Bid2.4 Gamma0.045 Theoretical2.4 Ask2.5 Theta-0.0504 Intrinsic Value-2.18 Volume155 Vega0.1084 Time Value4.58 Open Interest940 Rho0.0263 Delta / Theta-8.0864 DEO Put 100.00 Exp: Nov 21, 2025 Last: 4 Chg.: 0% SymbolDEO\|20251121\|100.00P Delta-0.6249 Imp Vol0.239 Bid4 Gamma0.0558 Theoretical4.1 Ask4.2 Theta-0.0507 Intrinsic Value2.18 Volume0 Vega0.1052 Time Value1.82 Open Interest81 Rho-0.0537 Delta / Theta12.3228
1	0%	0.85	1	83	105.00	6.89	-6.89%	7.5	7.8	201
DEO Call 105.00 Exp: Nov 21, 2025 Last: 1 Chg.: 0% SymbolDEO\|20251121\|105.00C Delta0.2133 Imp Vol0.3065 Bid0.85 Gamma0.0338 Theoretical1 Ask1 Theta-0.0387 Intrinsic Value-7.18 Volume83 Vega0.0814 Time Value8.18 Open Interest483 Rho0.0147 Delta / Theta-5.5163 DEO Put 105.00 Exp: Nov 21, 2025 Last: 6.89 Chg.: -6.89% SymbolDEO\|20251121\|105.00P Delta-0.9062 Imp Vol0.1855 Bid7.5 Gamma0.03 Theoretical7.65 Ask7.8 Theta-0.0262 Intrinsic Value7.18 Volume201 Vega0.044 Time Value-0.29 Open Interest128 Rho-0.0793 Delta / Theta34.6405
0.3	-14.29%	0.25	0.4	1	110.00	12.7	0%	11.8	12.5	0
DEO Call 110.00 Exp: Nov 21, 2025 Last: 0.3 Chg.: -14.29% SymbolDEO\|20251121\|110.00C Delta0.0826 Imp Vol0.2934 Bid0.25 Gamma0.0185 Theoretical0.3 Ask0.4 Theta-0.0197 Intrinsic Value-12.18 Volume1 Vega0.0427 Time Value12.48 Open Interest263 Rho0.0059 Delta / Theta-4.1879 DEO Put 110.00 Exp: Nov 21, 2025 Last: 12.7 Chg.: 0% SymbolDEO\|20251121\|110.00P Delta0 Imp Vol0 Bid11.8 Gamma0 Theoretical0 Ask12.5 Theta0 Intrinsic Value12.18 Volume0 Vega0 Time Value0.52 Open Interest2 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

DEO Comments

Write your thoughts about Diageo PLC ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,623.76	+86.08	+1.55%
NSE All Share	153,736.25	+2279.34	+1.50%
US 30	46,551.2	-39.2	-0.08%
US 500	6,704.9	+5.5	+0.08%
FTSE 100	9,515.00	+88.01	+0.93%
DAX	24,151.13	-178.90	-0.74%
South Africa Top 40	101,487.91	-136.06	-0.13%

Brent Oil	64.35	+3.03	+4.94%
Crude Oil WTI	59.95	+0.65	+1.10%
Gold	4,112.76	-3.59	-0.09%
Silver	48.135	-0.045	-0.09%
Copper	4.9980	-0.0070	-0.14%
London Cocoa	4,566.00	+366.00	+8.71%
London Wheat	162.55	-0.45	-0.28%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.016	-0.002	-0.01%
U.K. 10Y	4.4250	-0.0570	-1.27%
Germany 10Y	2.5592	+0.0084	+0.33%
U.S. 10Y	3.949	-0.003	-0.08%
U.S. 5Y	3.555	+0.002	+0.06%
U.S. 2Y	3.447	+0.002	+0.06%

Fidelitybk	19.800	-0.050	-0.25%
Zenith Bank	67.55	-0.95	-1.39%
UBA	42.80	-0.15	-0.35%
First HoldCo	33.50	-0.45	-1.33%
Guaranty Trust Holding	93.00	+0.05	+0.05%
Sterling Bank	7.950	+0.150	+1.92%
Dangote Cement	639.00	+39.00	+6.50%

Recent Quotes

Name	Price	Chg.	Chg. %
DEO	97.82	-0.14	-0.14%
Deka-Deutschland .	230.880	-0.050	-0.02%
Dreyfus/The Bosto.	33.14	+0.18	+0.55%
SPP Generation 50.	500.880	+0.523	+0.10%
HS SCHK Central S.	3,541.12	+9.75	+0.28%
First Eagle Globa.	15.48	-0.15	-0.96%
Fidelity Advisor .	75.380	+0.360	+0.48%
ALPN	64.970	+0.000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.800	-0.25%	94.74M
Guaranty Trust Holding	93.00	+0.05%	79.45M
Access Holdings	24.45	-2.20%	59.42M
Zenith Bank	67.55	-1.39%	23.98M
MTN Nigeria	500.00	+4.17%	2.46M
Aradel Holdings	712.00	+5.98%	2.26M
Seplat Petroleum	5,917.20	0.00%	160.32K

Name	Last	Chg. %	Vol.
Asosavings	0.55	+10.00%	14.68M
Skyway Aviation Handling Company	99.05	+9.99%	250.92K
UPDC REIT	7.95	+8.16%	1.99M
Nascon	110.00	+6.80%	7.71M
Dangote Cement	639.00	+6.50%	847.59K
Transcorp Hotels	174.90	+6.26%	159.74K
Aradel Holdings	712.00	+5.98%	2.26M

Name	Last	Chg. %	Vol.
Initiates	13.00	-5.73%	2.44M
Legend Internet	5.80	-5.69%	1.14M
Royalex	2.20	-4.76%	3.12M
Champion Brew	14.90	-4.49%	983.38K
Mansard Ins	16.000	-4.19%	2.69M
Regal Insurance	1.28	-3.76%	8.88M
CWG	17.800	-3.52%	1.13M