Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018C00135000 | 2024-04-25 3:39PM EDT | 135.00 | 26.10 | 17.70 | 18.60 | 0.00 | - | - | 3 | 28.61% |
| DRI241018C00145000 | 2024-05-02 3:56PM EDT | 145.00 | 11.00 | 10.60 | 12.70 | -6.10 | -35.67% | 6 | 23 | 28.16% |
| DRI241018C00150000 | 2024-05-02 2:16PM EDT | 150.00 | 9.03 | 8.10 | 10.00 | -4.27 | -32.11% | 4 | 12 | 27.25% |
| DRI241018C00155000 | 2024-05-01 9:55AM EDT | 155.00 | 8.23 | 6.00 | 8.30 | 0.00 | - | 2 | 8 | 27.98% |
| DRI241018C00160000 | 2024-05-02 3:42PM EDT | 160.00 | 4.65 | 4.20 | 6.40 | -4.95 | -51.56% | 1 | 49 | 27.40% |
| DRI241018C00165000 | 2024-05-02 3:27PM EDT | 165.00 | 3.10 | 1.90 | 3.40 | -2.90 | -48.33% | 3 | 57 | 22.68% |
| DRI241018C00170000 | 2024-05-01 2:28PM EDT | 170.00 | 2.75 | 1.75 | 2.40 | 0.00 | - | 2 | 84 | 22.49% |
| DRI241018C00175000 | 2024-05-02 3:34PM EDT | 175.00 | 1.30 | 1.15 | 3.30 | -1.09 | -45.61% | 3 | 213 | 28.39% |
| DRI241018C00180000 | 2024-05-01 3:22PM EDT | 180.00 | 1.35 | 0.70 | 2.85 | 0.00 | - | 4 | 52 | 29.50% |
| DRI241018C00185000 | 2024-04-30 2:26PM EDT | 185.00 | 1.00 | 0.45 | 1.30 | 0.00 | - | 1 | 74 | 25.28% |
| DRI241018C00190000 | 2024-04-01 10:51AM EDT | 190.00 | 2.47 | 0.40 | 0.55 | 0.00 | - | 4 | 8 | 22.49% |
| DRI241018C00195000 | 2024-04-22 1:29PM EDT | 195.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 3 | 6 | 25.49% |
| DRI241018C00200000 | 2024-03-22 10:10AM EDT | 200.00 | 1.10 | 0.15 | 0.65 | 0.00 | - | 19 | 15 | 26.84% |
| DRI241018C00210000 | 2024-03-01 10:55AM EDT | 210.00 | 1.45 | 0.60 | 2.20 | 0.00 | - | 11 | 14 | 39.78% |
| DRI241018C00220000 | 2024-03-14 12:40PM EDT | 220.00 | 1.05 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 29.79% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018P00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 45.46% |
| DRI241018P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 42.53% |
| DRI241018P00100000 | 2024-04-30 10:44AM EDT | 100.00 | 0.15 | 0.15 | 1.25 | 0.00 | - | 1 | 1 | 41.04% |
| DRI241018P00105000 | 2024-03-18 12:53PM EDT | 105.00 | 0.32 | 0.20 | 1.15 | 0.00 | - | 5 | 5 | 36.13% |
| DRI241018P00115000 | 2024-03-22 10:33AM EDT | 115.00 | 0.60 | 1.00 | 1.55 | 0.00 | - | 3 | 3 | 30.83% |
| DRI241018P00120000 | 2024-04-19 11:56AM EDT | 120.00 | 1.30 | 1.35 | 3.40 | 0.00 | - | 5 | 7 | 35.27% |
| DRI241018P00125000 | 2024-05-01 2:44PM EDT | 125.00 | 1.60 | 1.80 | 2.10 | 0.00 | - | 424 | 414 | 25.50% |
| DRI241018P00130000 | 2024-04-26 9:49AM EDT | 130.00 | 1.70 | 2.50 | 3.50 | 0.00 | - | 1 | 39 | 26.50% |
| DRI241018P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 2.55 | 3.40 | 4.00 | 0.00 | - | 1 | 8 | 23.44% |
| DRI241018P00140000 | 2024-04-22 3:53PM EDT | 140.00 | 3.80 | 4.80 | 5.40 | 0.00 | - | 5 | 95 | 22.43% |
| DRI241018P00145000 | 2024-04-15 9:35AM EDT | 145.00 | 5.81 | 6.60 | 7.30 | 0.00 | - | 5 | 23 | 21.74% |
| DRI241018P00150000 | 2024-05-02 2:15PM EDT | 150.00 | 8.66 | 8.90 | 9.80 | +1.71 | +24.60% | 2 | 18 | 21.45% |
| DRI241018P00155000 | 2024-04-30 1:10PM EDT | 155.00 | 9.10 | 10.50 | 12.40 | 0.00 | - | 1 | 37 | 20.28% |
| DRI241018P00160000 | 2024-04-30 9:46AM EDT | 160.00 | 11.23 | 14.10 | 15.60 | 0.00 | - | 9 | 30 | 19.43% |
| DRI241018P00165000 | 2024-04-09 10:49AM EDT | 165.00 | 13.35 | 17.90 | 19.40 | 0.00 | - | 16 | 62 | 19.09% |
| DRI241018P00175000 | 2024-05-01 10:54AM EDT | 175.00 | 24.50 | 25.70 | 29.40 | 0.00 | - | 1 | 31 | 24.74% |
| DRI241018P00180000 | 2024-03-28 11:02AM EDT | 180.00 | 16.50 | 24.10 | 26.40 | 0.00 | - | 1 | 2 | 0.00% |
| DRI241018P00185000 | 2024-03-21 9:45AM EDT | 185.00 | 23.01 | 30.00 | 34.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.