Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed 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 | 12.30 | 15.00 | 0.00 | - | 5 | 5 | 58.59% |
| DRI240517C00140000 | 2024-04-12 3:53PM EDT | 140.00 | 14.25 | 7.90 | 9.80 | 0.00 | - | - | 1 | 42.11% |
| DRI240517C00145000 | 2024-05-01 9:48AM EDT | 145.00 | 7.44 | 4.20 | 6.00 | 0.00 | - | 1 | 2 | 37.35% |
| DRI240517C00150000 | 2024-05-02 9:38AM EDT | 150.00 | 1.45 | 1.45 | 1.70 | -2.20 | -60.27% | 10 | 46 | 21.85% |
| DRI240517C00155000 | 2024-05-02 3:56PM EDT | 155.00 | 0.30 | 0.25 | 0.35 | -0.85 | -73.91% | 17 | 427 | 19.65% |
| DRI240517C00160000 | 2024-05-02 2:16PM EDT | 160.00 | 0.07 | 0.00 | 0.50 | -0.18 | -72.00% | 10 | 592 | 31.30% |
| DRI240517C00165000 | 2024-05-02 10:01AM EDT | 165.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 648 | 25.59% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 39.16% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 274 | 43.36% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 41.99% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 47.07% |
| DRI240517C00190000 | 2024-04-08 3:51PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 51.95% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 59.38% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 64.06% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 72.66% |
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 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DRI240517P00135000 | 2024-05-02 9:30AM EDT | 135.00 | 0.30 | 0.10 | 0.25 | -0.05 | -14.29% | 1 | 245 | 29.88% |
| DRI240517P00140000 | 2024-05-02 2:10PM EDT | 140.00 | 0.32 | 0.35 | 0.50 | +0.07 | +28.00% | 13 | 46 | 24.66% |
| DRI240517P00145000 | 2024-05-02 2:10PM EDT | 145.00 | 1.36 | 1.15 | 1.30 | +0.71 | +109.23% | 14 | 1,477 | 20.87% |
| DRI240517P00150000 | 2024-05-02 3:41PM EDT | 150.00 | 3.00 | 3.30 | 3.50 | +1.35 | +81.82% | 33 | 612 | 18.86% |
| DRI240517P00155000 | 2024-05-02 3:58PM EDT | 155.00 | 7.00 | 5.80 | 8.00 | +2.85 | +68.67% | 35 | 1,861 | 26.61% |
| DRI240517P00160000 | 2024-05-02 3:14PM EDT | 160.00 | 11.90 | 11.30 | 14.40 | +3.37 | +39.51% | 3 | 223 | 53.37% |
| DRI240517P00165000 | 2024-05-01 3:22PM EDT | 165.00 | 14.40 | 15.30 | 18.90 | 0.00 | - | 112 | 27 | 58.33% |
| DRI240517P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 16.41 | 21.20 | 23.70 | 0.00 | - | 1 | 0 | 65.11% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 25.40 | 28.60 | 0.00 | - | 6 | 0 | 72.27% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 30.90 | 33.50 | 0.00 | - | - | 0 | 78.69% |
© 2024 Yahoo. All rights reserved.