Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621C00100000 | 2023-09-25 10:55AM EDT | 100.00 | 44.30 | 44.30 | 45.60 | 0.00 | - | 1 | 1 | 0.00% |
| DRI240621C00120000 | 2024-02-28 3:40PM EDT | 120.00 | 51.57 | 46.90 | 49.40 | 0.00 | - | 64 | 30 | 160.00% |
| DRI240621C00125000 | 2023-09-25 10:16AM EDT | 125.00 | 24.20 | 23.90 | 24.70 | 0.00 | - | 8 | 8 | 33.64% |
| DRI240621C00130000 | 2024-04-09 10:06AM EDT | 130.00 | 28.70 | 19.80 | 21.00 | 0.00 | - | 3 | 50 | 39.26% |
| DRI240621C00135000 | 2024-04-12 10:37AM EDT | 135.00 | 18.90 | 15.70 | 16.30 | 0.00 | - | 2 | 70 | 33.91% |
| DRI240621C00140000 | 2024-04-11 11:23AM EDT | 140.00 | 12.23 | 11.50 | 12.00 | -4.47 | -26.77% | 1 | 70 | 30.08% |
| DRI240621C00145000 | 2024-04-19 1:36PM EDT | 145.00 | 11.90 | 7.90 | 8.20 | 0.00 | - | 2 | 685 | 27.12% |
| DRI240621C00150000 | 2024-05-02 9:58AM EDT | 150.00 | 5.60 | 4.80 | 5.20 | -5.20 | -48.15% | 1 | 102 | 25.35% |
| DRI240621C00155000 | 2024-05-02 11:26AM EDT | 155.00 | 3.12 | 2.60 | 2.90 | -1.08 | -25.71% | 14 | 207 | 23.61% |
| DRI240621C00160000 | 2024-05-02 1:18PM EDT | 160.00 | 1.48 | 1.25 | 1.50 | -0.70 | -32.11% | 4 | 179 | 22.80% |
| DRI240621C00165000 | 2024-05-02 9:46AM EDT | 165.00 | 0.77 | 0.55 | 0.75 | -0.31 | -28.70% | 243 | 498 | 22.68% |
| DRI240621C00170000 | 2024-05-02 9:46AM EDT | 170.00 | 0.45 | 0.25 | 0.35 | -0.22 | -32.84% | 264 | 796 | 22.63% |
| DRI240621C00175000 | 2024-04-30 3:33PM EDT | 175.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 2 | 611 | 24.71% |
| DRI240621C00180000 | 2024-04-30 12:48PM EDT | 180.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 189 | 27.05% |
| DRI240621C00185000 | 2024-04-23 3:46PM EDT | 185.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 31.37% |
| DRI240621C00190000 | 2024-04-17 2:13PM EDT | 190.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 33.20% |
| DRI240621C00195000 | 2024-04-04 12:00PM EDT | 195.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 36.08% |
| DRI240621C00200000 | 2024-03-20 11:00AM EDT | 200.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 38.87% |
| DRI240621C00210000 | 2024-03-18 10:02AM EDT | 210.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 44.14% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621P00070000 | 2024-01-16 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 82.81% |
| DRI240621P00075000 | 2023-09-18 10:47AM EDT | 75.00 | 0.42 | 0.15 | 0.65 | 0.00 | - | - | 2 | 96.04% |
| DRI240621P00080000 | 2023-12-12 10:31AM EDT | 80.00 | 1.23 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 71.68% |
| DRI240621P00085000 | 2023-11-27 11:01AM EDT | 85.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 68.95% |
| DRI240621P00090000 | 2023-12-12 10:31AM EDT | 90.00 | 1.34 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 64.06% |
| DRI240621P00095000 | 2023-11-27 11:01AM EDT | 95.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 61.23% |
| DRI240621P00100000 | 2024-04-19 10:40AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 53.13% |
| DRI240621P00105000 | 2024-01-16 4:59PM EDT | 105.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 50.78% |
| DRI240621P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 43.56% |
| DRI240621P00115000 | 2024-04-29 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 40.53% |
| DRI240621P00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 36.79% |
| DRI240621P00125000 | 2024-05-01 11:19AM EDT | 125.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 412 | 31.86% |
| DRI240621P00130000 | 2024-05-02 1:16PM EDT | 130.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 2 | 144 | 29.08% |
| DRI240621P00135000 | 2024-05-01 11:19AM EDT | 135.00 | 0.93 | 1.00 | 1.15 | -0.02 | -2.11% | 2 | 89 | 26.37% |
| DRI240621P00140000 | 2024-05-02 9:30AM EDT | 140.00 | 1.65 | 1.70 | 1.90 | +0.33 | +25.00% | 6 | 618 | 24.29% |
| DRI240621P00145000 | 2024-05-02 12:58PM EDT | 145.00 | 3.00 | 3.00 | 3.20 | +0.50 | +20.00% | 6 | 695 | 22.69% |
| DRI240621P00150000 | 2024-05-02 1:41PM EDT | 150.00 | 5.05 | 4.90 | 5.20 | +0.95 | +23.17% | 19 | 309 | 21.18% |
| DRI240621P00155000 | 2024-05-02 1:33PM EDT | 155.00 | 7.82 | 7.60 | 8.00 | +1.72 | +28.20% | 10 | 241 | 19.50% |
| DRI240621P00160000 | 2024-05-02 1:19PM EDT | 160.00 | 11.60 | 11.30 | 11.90 | +1.80 | +18.37% | 1 | 201 | 19.36% |
| DRI240621P00165000 | 2024-04-29 10:12AM EDT | 165.00 | 9.90 | 15.70 | 16.70 | 0.00 | - | 2 | 114 | 22.88% |
| DRI240621P00170000 | 2024-05-01 3:41PM EDT | 170.00 | 19.40 | 20.70 | 21.70 | 0.00 | - | 120 | 28 | 27.43% |
| DRI240621P00175000 | 2024-04-23 9:36AM EDT | 175.00 | 19.45 | 24.20 | 27.00 | 0.00 | - | 1 | 12 | 34.55% |
| DRI240621P00180000 | 2024-05-01 3:41PM EDT | 180.00 | 29.40 | 29.50 | 32.00 | 0.00 | - | 10 | 4 | 38.72% |
| DRI240621P00185000 | 2024-04-17 3:51PM EDT | 185.00 | 31.83 | 34.20 | 37.00 | 0.00 | - | 2 | 0 | 42.68% |
© 2024 Yahoo. All rights reserved.