Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517C00135000 | 2024-04-15 1:20PM EDT | 135.00 | 20.15 | 18.20 | 20.80 | 0.00 | - | 5 | 5 | 51.51% |
| DRI240517C00140000 | 2024-04-12 3:53PM EDT | 140.00 | 14.25 | 12.90 | 14.30 | 0.00 | - | - | 1 | 38.18% |
| DRI240517C00145000 | 2024-04-19 2:33PM EDT | 145.00 | 9.68 | 7.20 | 9.40 | 0.00 | - | 1 | 1 | 28.78% |
| DRI240517C00150000 | 2024-04-25 10:07AM EDT | 150.00 | 6.80 | 4.90 | 5.20 | 0.00 | - | 3 | 46 | 23.89% |
| DRI240517C00155000 | 2024-04-30 10:30AM EDT | 155.00 | 2.65 | 1.90 | 2.10 | -1.55 | -36.90% | 3 | 426 | 20.67% |
| DRI240517C00160000 | 2024-04-30 10:47AM EDT | 160.00 | 0.85 | 0.45 | 0.55 | -0.30 | -26.09% | 15 | 593 | 18.95% |
| DRI240517C00165000 | 2024-04-30 3:52PM EDT | 165.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 8 | 651 | 18.51% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 27.83% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 274 | 33.89% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 426 | 37.70% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 42.97% |
| DRI240517C00190000 | 2024-04-08 3:51PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 41.02% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 45.31% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.95% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 60.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 50.20% |
| DRI240517P00135000 | 2024-04-26 3:04PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 244 | 35.50% |
| DRI240517P00140000 | 2024-04-30 9:51AM EDT | 140.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 10 | 44 | 27.20% |
| DRI240517P00145000 | 2024-04-30 11:36AM EDT | 145.00 | 0.42 | 0.45 | 0.50 | +0.12 | +40.00% | 1 | 1,382 | 22.73% |
| DRI240517P00150000 | 2024-04-29 10:42AM EDT | 150.00 | 0.70 | 1.20 | 1.30 | 0.00 | - | 1 | 613 | 19.84% |
| DRI240517P00155000 | 2024-04-30 2:12PM EDT | 155.00 | 3.00 | 3.10 | 3.40 | +0.85 | +39.53% | 21 | 1,830 | 18.49% |
| DRI240517P00160000 | 2024-04-29 1:55PM EDT | 160.00 | 4.85 | 5.40 | 7.10 | 0.00 | - | 11 | 229 | 18.48% |
| DRI240517P00165000 | 2024-04-25 3:54PM EDT | 165.00 | 8.50 | 9.60 | 13.00 | 0.00 | - | 3 | 29 | 37.68% |
| DRI240517P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 16.41 | 15.50 | 17.60 | 0.00 | - | 1 | 0 | 41.75% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 21.10 | 23.30 | 0.00 | - | 6 | 0 | 58.33% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 25.70 | 28.40 | 0.00 | - | - | 0 | 67.36% |
© 2024 Yahoo. All rights reserved.