Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240719C00130000 | 2023-11-30 1:20PM EDT | 130.00 | 30.20 | 35.20 | 37.70 | 0.00 | - | - | 1 | 104.86% |
| DRI240719C00135000 | 2024-04-09 10:16AM EDT | 135.00 | 25.00 | 14.40 | 16.00 | 0.00 | - | 5 | 5 | 30.61% |
| DRI240719C00140000 | 2024-05-02 9:44AM EDT | 140.00 | 13.80 | 11.30 | 12.10 | -16.60 | -54.61% | 1 | 10 | 28.37% |
| DRI240719C00145000 | 2024-05-02 3:31PM EDT | 145.00 | 8.39 | 7.90 | 8.50 | -4.61 | -35.46% | 2 | 62 | 25.84% |
| DRI240719C00150000 | 2024-05-01 2:41PM EDT | 150.00 | 6.15 | 5.20 | 5.60 | -1.25 | -16.89% | 5 | 128 | 24.09% |
| DRI240719C00155000 | 2024-05-02 2:12PM EDT | 155.00 | 3.63 | 2.95 | 3.40 | -1.17 | -24.38% | 4 | 155 | 22.72% |
| DRI240719C00160000 | 2024-05-02 2:00PM EDT | 160.00 | 1.99 | 1.55 | 2.05 | -0.61 | -23.46% | 5 | 191 | 22.43% |
| DRI240719C00165000 | 2024-05-02 12:49PM EDT | 165.00 | 1.14 | 0.75 | 1.05 | -0.46 | -28.75% | 10 | 678 | 21.45% |
| DRI240719C00170000 | 2024-05-01 9:55AM EDT | 170.00 | 0.83 | 0.35 | 0.50 | 0.00 | - | 2 | 375 | 20.81% |
| DRI240719C00175000 | 2024-05-02 2:00PM EDT | 175.00 | 0.32 | 0.10 | 0.35 | -0.43 | -57.33% | 5 | 219 | 22.24% |
| DRI240719C00180000 | 2024-04-26 9:48AM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| DRI240719C00185000 | 2024-04-25 12:35PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| DRI240719C00190000 | 2024-04-15 11:16AM EDT | 190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 28.66% |
| DRI240719C00195000 | 2024-04-04 9:39AM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
| DRI240719C00200000 | 2024-03-15 11:44AM EDT | 200.00 | 1.45 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 33.35% |
| DRI240719C00210000 | 2024-03-21 9:40AM EDT | 210.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 1 | 36.43% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240719P00080000 | 2024-04-01 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| DRI240719P00100000 | 2024-03-21 1:23PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 45.17% |
| DRI240719P00115000 | 2024-01-26 1:49PM EDT | 115.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 4 | 37.62% |
| DRI240719P00120000 | 2024-01-22 11:34AM EDT | 120.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 90 | 91 | 34.53% |
| DRI240719P00125000 | 2024-05-02 10:18AM EDT | 125.00 | 0.65 | 0.60 | 0.85 | +0.15 | +30.00% | 1 | 5 | 28.42% |
| DRI240719P00130000 | 2024-05-02 1:19PM EDT | 130.00 | 1.10 | 1.00 | 1.30 | +0.65 | +144.44% | 5 | 33 | 26.62% |
| DRI240719P00135000 | 2024-05-01 1:55PM EDT | 135.00 | 1.65 | 0.35 | 2.05 | +0.23 | +16.20% | 2 | 659 | 25.24% |
| DRI240719P00140000 | 2024-05-02 12:49PM EDT | 140.00 | 2.58 | 2.80 | 3.10 | +0.55 | +27.09% | 3 | 68 | 23.61% |
| DRI240719P00145000 | 2024-05-01 3:49PM EDT | 145.00 | 3.23 | 4.40 | 4.80 | 0.00 | - | 3 | 285 | 22.69% |
| DRI240719P00150000 | 2024-05-02 10:33AM EDT | 150.00 | 5.70 | 6.70 | 7.00 | +0.30 | +5.56% | 9 | 161 | 21.38% |
| DRI240719P00155000 | 2024-05-01 1:19PM EDT | 155.00 | 7.80 | 7.80 | 10.20 | 0.00 | - | 3 | 162 | 21.38% |
| DRI240719P00160000 | 2024-05-02 12:28PM EDT | 160.00 | 12.00 | 13.10 | 15.60 | +1.03 | +9.39% | 15 | 178 | 28.68% |
| DRI240719P00165000 | 2024-04-30 1:08PM EDT | 165.00 | 12.75 | 16.30 | 19.10 | 0.00 | - | 1 | 223 | 26.64% |
| DRI240719P00170000 | 2024-03-26 11:21AM EDT | 170.00 | 10.00 | 14.80 | 15.20 | 0.00 | - | 4 | 151 | 0.00% |
| DRI240719P00175000 | 2024-03-21 9:32AM EDT | 175.00 | 12.25 | 20.00 | 24.50 | 0.00 | - | 4 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.