Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI220715C00120000 | 2021-12-28 10:42AM EDT | 120.00 | 34.50 | 31.80 | 34.50 | 0.00 | - | 1 | 13 | 402.66% |
| DRI220715C00125000 | 2021-12-17 3:10PM EDT | 125.00 | 23.50 | 27.30 | 30.40 | 0.00 | - | 1 | 1 | 371.09% |
| DRI220715C00130000 | 2022-01-03 2:39PM EDT | 130.00 | 23.50 | 24.20 | 26.00 | 0.00 | - | 1 | 31 | 345.75% |
| DRI220715C00135000 | 2021-12-21 10:55AM EDT | 135.00 | 17.63 | 20.60 | 22.70 | 0.00 | - | 3 | 202 | 323.24% |
| DRI220715C00140000 | 2022-01-03 1:08PM EDT | 140.00 | 16.30 | 17.40 | 19.60 | 0.00 | - | 63 | 133 | 303.17% |
| DRI220715C00145000 | 2022-01-03 1:09PM EDT | 145.00 | 13.80 | 14.40 | 16.80 | 0.00 | - | 200 | 202 | 284.67% |
| DRI220715C00150000 | 2022-01-04 12:44PM EDT | 150.00 | 13.10 | 11.80 | 14.30 | 0.00 | - | 3 | 50 | 268.63% |
| DRI220715C00155000 | 2022-01-05 2:42PM EDT | 155.00 | 11.60 | 9.90 | 12.00 | +0.49 | +4.41% | 4 | 43 | 256.13% |
| DRI220715C00160000 | 2022-01-05 4:30PM EDT | 160.00 | 8.60 | 8.20 | 8.90 | -0.49 | -5.39% | 24 | 889 | 237.94% |
| DRI220715C00165000 | 2022-01-05 4:32PM EDT | 165.00 | 7.10 | 6.60 | 7.30 | 0.00 | - | 10 | 24 | 227.47% |
| DRI220715C00170000 | 2022-01-04 4:10PM EDT | 170.00 | 5.60 | 5.40 | 6.90 | 0.00 | - | 1 | 2 | 226.07% |
| DRI220715C00175000 | 2022-01-05 10:41AM EDT | 175.00 | 5.40 | 4.20 | 5.90 | +1.40 | +35.00% | 1 | 28 | 218.99% |
| DRI220715C00180000 | 2021-12-28 1:28PM EDT | 180.00 | 4.32 | 3.40 | 5.00 | 0.00 | - | 7 | 12 | 213.92% |
| DRI220715C00185000 | 2021-12-22 10:48AM EDT | 185.00 | 3.10 | 2.75 | 0.00 | 0.00 | - | - | 1 | 164.40% |
| DRI220715C00190000 | 2022-01-05 10:30AM EDT | 190.00 | 2.45 | 0.00 | 3.50 | +0.25 | +11.36% | 8 | 16 | 180.76% |
| DRI220715C00195000 | 2022-01-03 12:13PM EDT | 195.00 | 1.75 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 171.29% |
| DRI220715C00200000 | 2022-01-05 2:27PM EDT | 200.00 | 1.20 | 1.40 | 1.60 | -0.20 | -14.29% | 10 | 44 | 186.82% |
| DRI220715C00210000 | 2021-12-15 3:27PM EDT | 210.00 | 2.15 | 0.65 | 1.20 | 0.00 | - | - | 1 | 179.88% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI220715P00070000 | 2021-12-17 1:02PM EDT | 70.00 | 1.19 | 0.00 | 0.70 | 0.00 | - | 60 | 60 | 139.45% |
| DRI220715P00085000 | 2021-12-17 12:14PM EDT | 85.00 | 2.20 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 100.10% |
| DRI220715P00090000 | 2021-11-30 1:09PM EDT | 90.00 | 3.15 | 1.25 | 1.50 | 0.00 | - | 2 | 4 | 107.91% |
| DRI220715P00095000 | 2021-12-17 12:09PM EDT | 95.00 | 3.40 | 0.95 | 1.65 | 0.00 | - | 1 | 142 | 88.13% |
| DRI220715P00100000 | 2021-11-30 1:44PM EDT | 100.00 | 4.60 | 1.90 | 2.15 | 0.00 | - | - | 3 | 83.40% |
| DRI220715P00105000 | 2022-01-03 2:24PM EDT | 105.00 | 2.60 | 1.85 | 2.50 | 0.00 | - | 4 | 20 | 66.09% |
| DRI220715P00110000 | 2022-01-05 2:27PM EDT | 110.00 | 2.15 | 2.35 | 3.10 | -0.85 | -28.33% | 10 | 187 | 52.10% |
| DRI220715P00115000 | 2022-01-03 3:46PM EDT | 115.00 | 4.00 | 2.70 | 3.90 | 0.00 | - | 7 | 49 | 39.62% |
| DRI220715P00120000 | 2022-01-05 3:34PM EDT | 120.00 | 4.20 | 4.00 | 4.80 | -0.70 | -14.29% | 3 | 50 | 0.00% |
| DRI220715P00125000 | 2022-01-05 11:20AM EDT | 125.00 | 4.60 | 5.10 | 5.80 | -1.50 | -24.59% | 2 | 32 | 0.00% |
| DRI220715P00130000 | 2022-01-05 3:34PM EDT | 130.00 | 6.50 | 6.40 | 7.20 | -0.52 | -7.41% | 3 | 19 | 0.00% |
| DRI220715P00135000 | 2022-01-05 10:43AM EDT | 135.00 | 7.50 | 7.90 | 8.90 | -0.50 | -6.25% | 12 | 56 | 0.00% |
| DRI220715P00140000 | 2022-01-05 10:45AM EDT | 140.00 | 8.70 | 9.70 | 10.80 | -2.30 | -20.91% | 10 | 25 | 0.00% |
| DRI220715P00145000 | 2022-01-05 11:12AM EDT | 145.00 | 10.73 | 11.90 | 13.10 | -2.57 | -19.32% | 5 | 27 | 0.00% |
| DRI220715P00155000 | 2022-01-05 10:37AM EDT | 155.00 | 16.00 | 17.30 | 18.40 | -5.40 | -25.23% | 2 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
