Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117C00065000 | 2024-05-01 3:08PM EDT | 65.00 | 87.88 | 81.00 | 85.50 | 0.00 | - | 2 | 1 | 74.23% |
| DRI250117C00070000 | 2023-10-26 10:31AM EDT | 70.00 | 74.48 | 86.00 | 88.90 | 0.00 | - | 2 | 0 | 105.60% |
| DRI250117C00075000 | 2023-01-19 4:48PM EDT | 75.00 | 72.73 | 71.40 | 74.40 | 0.00 | - | - | 4 | 55.04% |
| DRI250117C00080000 | 2024-01-16 3:27PM EDT | 80.00 | 77.44 | 81.70 | 84.30 | 0.00 | - | 2 | 2 | 112.40% |
| DRI250117C00090000 | 2023-05-18 10:40AM EDT | 90.00 | 73.80 | 77.10 | 79.00 | 0.00 | - | 5 | 5 | 114.01% |
| DRI250117C00100000 | 2024-01-08 1:46PM EDT | 100.00 | 62.40 | 65.80 | 69.40 | 0.00 | - | 1 | 3 | 97.56% |
| DRI250117C00105000 | 2023-10-17 12:11PM EDT | 105.00 | 41.60 | 53.20 | 54.30 | 0.00 | - | 1 | 7 | 65.07% |
| DRI250117C00110000 | 2023-08-15 9:36AM EDT | 110.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DRI250117C00115000 | 2024-01-05 1:45PM EDT | 115.00 | 48.64 | 53.60 | 56.80 | 0.00 | - | 1 | 1 | 84.52% |
| DRI250117C00120000 | 2024-04-26 9:34AM EDT | 120.00 | 39.91 | 30.00 | 32.80 | 0.00 | - | 5 | 15 | 33.27% |
| DRI250117C00125000 | 2023-11-20 3:16PM EDT | 125.00 | 35.95 | 41.20 | 43.30 | 0.00 | - | 7 | 20 | 64.98% |
| DRI250117C00130000 | 2024-01-05 4:18PM EDT | 130.00 | 37.05 | 41.10 | 42.10 | 0.00 | - | 1 | 9 | 69.20% |
| DRI250117C00135000 | 2024-03-20 1:24PM EDT | 135.00 | 43.57 | 24.40 | 25.10 | 0.00 | - | 1 | 103 | 37.85% |
| DRI250117C00140000 | 2024-04-04 2:10PM EDT | 140.00 | 25.95 | 16.70 | 17.50 | 0.00 | - | 1 | 411 | 27.29% |
| DRI250117C00145000 | 2024-03-06 11:55AM EDT | 145.00 | 36.20 | 19.70 | 20.50 | 0.00 | - | 50 | 168 | 38.77% |
| DRI250117C00150000 | 2024-05-02 3:19PM EDT | 150.00 | 11.40 | 11.00 | 11.90 | -1.40 | -10.94% | 63 | 207 | 25.85% |
| DRI250117C00155000 | 2024-05-02 3:23PM EDT | 155.00 | 9.00 | 8.70 | 10.80 | -1.90 | -17.43% | 80 | 539 | 27.68% |
| DRI250117C00160000 | 2024-05-02 1:50PM EDT | 160.00 | 7.40 | 6.60 | 8.20 | -1.00 | -11.90% | 3 | 845 | 25.92% |
| DRI250117C00165000 | 2024-05-02 11:20AM EDT | 165.00 | 6.19 | 5.00 | 6.10 | -1.98 | -24.24% | 2 | 424 | 24.55% |
| DRI250117C00170000 | 2024-05-01 11:11AM EDT | 170.00 | 4.70 | 3.60 | 4.10 | 0.00 | - | 8 | 391 | 22.63% |
| DRI250117C00175000 | 2024-04-29 12:13PM EDT | 175.00 | 5.04 | 2.65 | 3.00 | 0.00 | - | 8 | 293 | 22.13% |
| DRI250117C00180000 | 2024-05-01 10:02AM EDT | 180.00 | 2.71 | 1.90 | 2.20 | 0.00 | - | 5 | 786 | 21.85% |
| DRI250117C00185000 | 2024-04-25 11:18AM EDT | 185.00 | 2.60 | 1.35 | 1.60 | 0.00 | - | 2 | 181 | 21.64% |
| DRI250117C00190000 | 2024-05-01 1:41PM EDT | 190.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 1,658 | 21.23% |
| DRI250117C00195000 | 2024-04-17 10:20AM EDT | 195.00 | 0.80 | 0.65 | 2.15 | -0.70 | -46.67% | 1 | 37 | 27.19% |
| DRI250117C00200000 | 2024-04-26 9:45AM EDT | 200.00 | 1.45 | 0.50 | 0.60 | 0.00 | - | 1 | 105 | 21.36% |
| DRI250117C00210000 | 2024-04-05 10:10AM EDT | 210.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 99 | 25.06% |
| DRI250117C00220000 | 2024-03-22 10:55AM EDT | 220.00 | 0.91 | 0.15 | 0.65 | 0.00 | - | 1 | 74 | 26.83% |
| DRI250117C00230000 | 2024-03-05 2:14PM EDT | 230.00 | 1.60 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 29.54% |
| DRI250117C00240000 | 2024-03-05 11:25AM EDT | 240.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | 2 | 5 | 29.93% |
| DRI250117C00250000 | 2024-02-23 1:42PM EDT | 250.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 32.42% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117P00065000 | 2024-04-09 3:31PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 46.53% |
| DRI250117P00070000 | 2023-10-20 11:07AM EDT | 70.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 3 | 746 | 52.71% |
| DRI250117P00075000 | 2023-12-15 1:38PM EDT | 75.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 5 | 36 | 47.83% |
| DRI250117P00080000 | 2024-04-11 11:27AM EDT | 80.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 4 | 316 | 40.80% |
| DRI250117P00085000 | 2024-01-10 12:42PM EDT | 85.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 2 | 3 | 47.89% |
| DRI250117P00090000 | 2024-04-17 2:51PM EDT | 90.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | - | 2 | 36.54% |
| DRI250117P00095000 | 2024-03-27 9:50AM EDT | 95.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 3 | 15 | 34.01% |
| DRI250117P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.60 | 0.80 | 1.00 | 0.00 | - | 2 | 292 | 31.47% |
| DRI250117P00105000 | 2024-02-14 1:16PM EDT | 105.00 | 1.25 | 0.55 | 1.45 | 0.00 | - | 10 | 88 | 31.01% |
| DRI250117P00110000 | 2024-04-16 11:12AM EDT | 110.00 | 1.45 | 1.30 | 2.60 | 0.00 | - | 380 | 492 | 32.97% |
| DRI250117P00115000 | 2024-03-27 11:33AM EDT | 115.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 10 | 135 | 24.46% |
| DRI250117P00120000 | 2024-04-01 3:44PM EDT | 120.00 | 1.35 | 2.10 | 2.35 | 0.00 | - | 23 | 447 | 24.89% |
| DRI250117P00125000 | 2024-04-04 2:29PM EDT | 125.00 | 2.40 | 3.20 | 3.50 | 0.00 | - | 1 | 65 | 25.12% |
| DRI250117P00130000 | 2024-05-01 11:10AM EDT | 130.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 1 | 1,606 | 24.38% |
| DRI250117P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 4.70 | 5.20 | 5.80 | 0.00 | - | 10 | 831 | 23.29% |
| DRI250117P00140000 | 2024-04-23 10:09AM EDT | 140.00 | 5.50 | 5.00 | 7.70 | 0.00 | - | 1 | 3,425 | 23.15% |
| DRI250117P00145000 | 2024-05-02 11:03AM EDT | 145.00 | 8.30 | 8.80 | 9.50 | +0.42 | +5.33% | 5 | 486 | 22.09% |
| DRI250117P00150000 | 2024-04-24 11:40AM EDT | 150.00 | 7.80 | 11.00 | 11.60 | 0.00 | - | 1 | 506 | 20.97% |
| DRI250117P00155000 | 2024-04-18 3:23PM EDT | 155.00 | 12.00 | 12.10 | 14.30 | 0.00 | - | 7 | 253 | 20.32% |
| DRI250117P00160000 | 2024-04-26 9:47AM EDT | 160.00 | 11.50 | 15.00 | 17.30 | 0.00 | - | 1 | 256 | 19.52% |
| DRI250117P00165000 | 2024-04-22 12:50PM EDT | 165.00 | 16.67 | 18.30 | 20.80 | 0.00 | - | 2 | 317 | 18.99% |
| DRI250117P00170000 | 2024-04-09 10:12AM EDT | 170.00 | 17.77 | 22.40 | 24.60 | 0.00 | - | 5 | 55 | 18.38% |
| DRI250117P00175000 | 2024-05-01 11:11AM EDT | 175.00 | 26.20 | 27.30 | 29.10 | 0.00 | - | 1 | 119 | 19.09% |
| DRI250117P00180000 | 2024-03-26 12:48PM EDT | 180.00 | 20.80 | 24.10 | 26.00 | 0.00 | - | 1 | 348 | 0.00% |
| DRI250117P00185000 | 2024-03-19 11:21AM EDT | 185.00 | 19.30 | 31.10 | 34.40 | 0.00 | - | 29 | 29 | 0.00% |
| DRI250117P00190000 | 2024-03-27 11:18AM EDT | 190.00 | 26.80 | 32.50 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| DRI250117P00195000 | 2023-07-26 10:33AM EDT | 195.00 | 31.50 | 40.90 | 41.60 | 0.00 | - | - | 19 | 0.00% |
| DRI250117P00200000 | 2023-08-30 3:45PM EDT | 200.00 | 44.00 | 57.20 | 58.30 | 0.00 | - | 1 | 10 | 40.87% |
| DRI250117P00210000 | 2023-09-05 3:33PM EDT | 210.00 | 59.80 | 69.10 | 71.10 | 0.00 | - | 2 | 2 | 51.52% |
| DRI250117P00220000 | 2023-04-20 2:35PM EDT | 220.00 | 70.50 | 56.50 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.