Canada Markets closed

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.32+1.20 (+1.06%)
At close: 04:04PM EDT
113.70 -0.62 (-0.54%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRI220715C001200002021-12-28 10:42AM EDT120.0034.5031.8034.500.00-113402.66%
DRI220715C001250002021-12-17 3:10PM EDT125.0023.5027.3030.400.00-11371.09%
DRI220715C001300002022-01-03 2:39PM EDT130.0023.5024.2026.000.00-131345.75%
DRI220715C001350002021-12-21 10:55AM EDT135.0017.6320.6022.700.00-3202323.24%
DRI220715C001400002022-01-03 1:08PM EDT140.0016.3017.4019.600.00-63133303.17%
DRI220715C001450002022-01-03 1:09PM EDT145.0013.8014.4016.800.00-200202284.67%
DRI220715C001500002022-01-04 12:44PM EDT150.0013.1011.8014.300.00-350268.63%
DRI220715C001550002022-01-05 2:42PM EDT155.0011.609.9012.00+0.49+4.41%443256.13%
DRI220715C001600002022-01-05 4:30PM EDT160.008.608.208.90-0.49-5.39%24889237.94%
DRI220715C001650002022-01-05 4:32PM EDT165.007.106.607.300.00-1024227.47%
DRI220715C001700002022-01-04 4:10PM EDT170.005.605.406.900.00-12226.07%
DRI220715C001750002022-01-05 10:41AM EDT175.005.404.205.90+1.40+35.00%128218.99%
DRI220715C001800002021-12-28 1:28PM EDT180.004.323.405.000.00-712213.92%
DRI220715C001850002021-12-22 10:48AM EDT185.003.102.750.000.00--1164.40%
DRI220715C001900002022-01-05 10:30AM EDT190.002.450.003.50+0.25+11.36%816180.76%
DRI220715C001950002022-01-03 12:13PM EDT195.001.750.002.350.00-22171.29%
DRI220715C002000002022-01-05 2:27PM EDT200.001.201.401.60-0.20-14.29%1044186.82%
DRI220715C002100002021-12-15 3:27PM EDT210.002.150.651.200.00--1179.88%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRI220715P000700002021-12-17 1:02PM EDT70.001.190.000.700.00-6060139.45%
DRI220715P000850002021-12-17 12:14PM EDT85.002.200.001.100.00-11100.10%
DRI220715P000900002021-11-30 1:09PM EDT90.003.151.251.500.00-24107.91%
DRI220715P000950002021-12-17 12:09PM EDT95.003.400.951.650.00-114288.13%
DRI220715P001000002021-11-30 1:44PM EDT100.004.601.902.150.00--383.40%
DRI220715P001050002022-01-03 2:24PM EDT105.002.601.852.500.00-42066.09%
DRI220715P001100002022-01-05 2:27PM EDT110.002.152.353.10-0.85-28.33%1018752.10%
DRI220715P001150002022-01-03 3:46PM EDT115.004.002.703.900.00-74939.62%
DRI220715P001200002022-01-05 3:34PM EDT120.004.204.004.80-0.70-14.29%3500.00%
DRI220715P001250002022-01-05 11:20AM EDT125.004.605.105.80-1.50-24.59%2320.00%
DRI220715P001300002022-01-05 3:34PM EDT130.006.506.407.20-0.52-7.41%3190.00%
DRI220715P001350002022-01-05 10:43AM EDT135.007.507.908.90-0.50-6.25%12560.00%
DRI220715P001400002022-01-05 10:45AM EDT140.008.709.7010.80-2.30-20.91%10250.00%
DRI220715P001450002022-01-05 11:12AM EDT145.0010.7311.9013.10-2.57-19.32%5270.00%
DRI220715P001550002022-01-05 10:37AM EDT155.0016.0017.3018.40-5.40-25.23%240.00%