Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 82.90 | 78.50 | 82.50 | 0.00 | - | 1 | 0 | 43.82% |
| DRI260116C00090000 | 2023-12-08 3:13PM EDT | 90.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DRI260116C00100000 | 2024-01-08 1:47PM EDT | 100.00 | 63.40 | 67.90 | 70.40 | 0.00 | - | - | 2 | 62.47% |
| DRI260116C00120000 | 2023-11-06 2:49PM EDT | 120.00 | 40.72 | 46.10 | 49.30 | 0.00 | - | - | 1 | 46.35% |
| DRI260116C00130000 | 2023-11-09 3:56PM EDT | 130.00 | 32.24 | 38.40 | 42.00 | 0.00 | - | - | 5 | 42.95% |
| DRI260116C00140000 | 2023-11-01 10:50AM EDT | 140.00 | 27.10 | 33.30 | 35.50 | 0.00 | - | 14 | 14 | 40.37% |
| DRI260116C00145000 | 2024-03-21 10:08AM EDT | 145.00 | 32.50 | 23.10 | 25.70 | 0.00 | - | 1 | 6 | 30.16% |
| DRI260116C00150000 | 2024-04-18 10:38AM EDT | 150.00 | 22.70 | 19.50 | 20.30 | 0.00 | - | 2 | 5 | 26.00% |
| DRI260116C00155000 | 2024-03-08 2:12PM EDT | 155.00 | 32.69 | 21.30 | 22.10 | 0.00 | - | 1 | 3 | 30.96% |
| DRI260116C00160000 | 2024-04-25 12:30PM EDT | 160.00 | 19.80 | 14.90 | 15.60 | 0.00 | - | 1 | 26 | 25.05% |
| DRI260116C00165000 | 2024-04-09 3:51PM EDT | 165.00 | 18.10 | 13.10 | 13.70 | 0.00 | - | 1 | 14 | 24.81% |
| DRI260116C00170000 | 2024-03-20 11:40AM EDT | 170.00 | 26.20 | 13.10 | 14.00 | 0.00 | - | 2 | 29 | 27.20% |
| DRI260116C00175000 | 2024-03-21 11:07AM EDT | 175.00 | 17.40 | 11.60 | 12.20 | 0.00 | - | 5 | 31 | 26.71% |
| DRI260116C00180000 | 2024-04-02 11:29AM EDT | 180.00 | 15.40 | 8.30 | 8.80 | 0.00 | - | 2 | 4 | 23.79% |
| DRI260116C00185000 | 2024-03-11 10:06AM EDT | 185.00 | 17.20 | 10.00 | 10.60 | 0.00 | - | 4 | 5 | 27.87% |
| DRI260116C00190000 | 2024-04-22 10:39AM EDT | 190.00 | 8.20 | 5.80 | 6.50 | 0.00 | - | 1 | 3 | 23.40% |
| DRI260116C00200000 | 2024-04-12 10:02AM EDT | 200.00 | 5.80 | 4.20 | 4.70 | 0.00 | - | 5 | 10 | 23.00% |
| DRI260116C00210000 | 2024-01-03 10:44AM EDT | 210.00 | 6.28 | 6.40 | 7.40 | 0.00 | - | 2 | 2 | 29.85% |
| DRI260116C00220000 | 2024-03-21 9:46AM EDT | 220.00 | 5.14 | 2.65 | 3.20 | 0.00 | - | 1 | 11 | 24.31% |
| DRI260116C00250000 | 2024-03-21 9:46AM EDT | 250.00 | 2.05 | 0.95 | 1.30 | 0.00 | - | 1 | 4 | 23.93% |
| DRI260116C00260000 | 2024-03-21 10:40AM EDT | 260.00 | 1.71 | 0.65 | 1.00 | 0.00 | - | - | 1 | 24.02% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116P00070000 | 2023-12-13 11:40AM EDT | 70.00 | 1.07 | 0.60 | 1.75 | 0.00 | - | 1 | 1 | 40.33% |
| DRI260116P00075000 | 2023-11-06 12:28PM EDT | 75.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 50.09% |
| DRI260116P00085000 | 2024-01-24 11:07AM EDT | 85.00 | 1.70 | 0.90 | 2.20 | 0.00 | - | 1 | 13 | 33.37% |
| DRI260116P00095000 | 2023-11-01 10:02AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 6.25% |
| DRI260116P00100000 | 2024-02-08 10:30AM EDT | 100.00 | 2.90 | 2.10 | 2.50 | 0.00 | - | 1 | 2 | 26.48% |
| DRI260116P00105000 | 2023-12-13 11:40AM EDT | 105.00 | 3.82 | 3.50 | 4.00 | 0.00 | - | 1 | 1 | 28.06% |
| DRI260116P00110000 | 2024-02-14 11:06AM EDT | 110.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 2 | 18 | 23.99% |
| DRI260116P00115000 | 2024-02-16 11:41AM EDT | 115.00 | 4.30 | 1.25 | 4.00 | 0.00 | - | 8 | 8 | 22.88% |
| DRI260116P00120000 | 2024-04-22 10:39AM EDT | 120.00 | 6.10 | 6.10 | 6.60 | 0.00 | - | 1 | 12 | 25.37% |
| DRI260116P00125000 | 2024-04-05 11:39AM EDT | 125.00 | 6.80 | 7.20 | 7.90 | 0.00 | - | 1 | 11 | 24.81% |
| DRI260116P00130000 | 2024-04-05 12:04PM EDT | 130.00 | 8.00 | 8.60 | 9.10 | 0.00 | - | 1 | 2 | 23.83% |
| DRI260116P00135000 | 2024-01-22 4:33PM EDT | 135.00 | 8.67 | 7.00 | 7.90 | 0.00 | - | 1 | 1 | 19.13% |
| DRI260116P00140000 | 2024-04-12 10:37AM EDT | 140.00 | 12.00 | 11.80 | 12.40 | 0.00 | - | 1 | 30 | 22.50% |
| DRI260116P00145000 | 2024-03-22 10:41AM EDT | 145.00 | 10.80 | 13.10 | 13.80 | 0.00 | - | 1 | 15 | 21.12% |
| DRI260116P00150000 | 2024-02-22 1:26PM EDT | 150.00 | 11.00 | 10.10 | 14.10 | 0.00 | - | 1 | 8 | 18.09% |
| DRI260116P00155000 | 2023-09-13 9:41AM EDT | 155.00 | 23.20 | 27.80 | 29.30 | 0.00 | - | - | 4 | 33.90% |
| DRI260116P00160000 | 2024-03-27 10:01AM EDT | 160.00 | 15.30 | 17.60 | 18.20 | 0.00 | - | 1 | 1 | 15.63% |
| DRI260116P00165000 | 2024-01-04 11:01AM EDT | 165.00 | 20.30 | 17.00 | 17.80 | 0.00 | - | 4 | 4 | 10.10% |
| DRI260116P00170000 | 2024-04-11 10:02AM EDT | 170.00 | 24.32 | 25.30 | 27.40 | 0.00 | - | 5 | 8 | 18.55% |
| DRI260116P00175000 | 2024-02-02 4:38PM EDT | 175.00 | 21.90 | 19.30 | 20.40 | 0.00 | - | 4 | 18 | 0.00% |
| DRI260116P00180000 | 2024-03-21 10:58AM EDT | 180.00 | 25.40 | 29.50 | 34.50 | 0.00 | - | - | 30 | 17.54% |
| DRI260116P00195000 | 2023-11-14 12:24PM EDT | 195.00 | 42.69 | 34.50 | 39.00 | 0.00 | - | - | 4 | 0.00% |
| DRI260116P00240000 | 2023-12-22 12:23PM EDT | 240.00 | 79.60 | 76.00 | 80.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.