Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621C00100000 | 2023-09-25 10:55AM EDT | 100.00 | 44.30 | 44.30 | 45.60 | 0.00 | - | 1 | 1 | 0.00% |
| DRI240621C00120000 | 2024-02-28 3:40PM EDT | 120.00 | 51.57 | 46.90 | 49.40 | 0.00 | - | 64 | 30 | 253.05% |
| DRI240621C00125000 | 2023-09-25 10:16AM EDT | 125.00 | 24.20 | 23.90 | 24.70 | 0.00 | - | 8 | 8 | 0.00% |
| DRI240621C00130000 | 2024-05-28 2:09PM EDT | 130.00 | 19.90 | 18.60 | 23.10 | 0.00 | - | 5 | 68 | 76.03% |
| DRI240621C00135000 | 2024-05-09 3:38PM EDT | 135.00 | 13.30 | 15.40 | 18.30 | 0.00 | - | 2 | 68 | 65.36% |
| DRI240621C00140000 | 2024-05-24 1:37PM EDT | 140.00 | 9.60 | 10.30 | 13.10 | 0.00 | - | 2 | 74 | 50.39% |
| DRI240621C00145000 | 2024-05-31 1:11PM EDT | 145.00 | 6.70 | 6.10 | 8.70 | +1.61 | +31.63% | 7 | 740 | 41.65% |
| DRI240621C00150000 | 2024-05-31 3:10PM EDT | 150.00 | 4.07 | 4.10 | 4.40 | +1.42 | +53.58% | 17 | 432 | 30.74% |
| DRI240621C00155000 | 2024-05-31 12:45PM EDT | 155.00 | 1.57 | 1.90 | 2.15 | +0.52 | +49.52% | 21 | 263 | 29.10% |
| DRI240621C00160000 | 2024-05-31 2:58PM EDT | 160.00 | 0.76 | 0.65 | 0.90 | +0.11 | +16.92% | 26 | 1,009 | 28.30% |
| DRI240621C00165000 | 2024-05-30 10:48AM EDT | 165.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | 1 | 646 | 29.35% |
| DRI240621C00170000 | 2024-05-23 10:06AM EDT | 170.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 4 | 807 | 32.72% |
| DRI240621C00175000 | 2024-05-28 2:40PM EDT | 175.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 597 | 37.11% |
| DRI240621C00180000 | 2024-05-23 1:23PM EDT | 180.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 184 | 48.54% |
| DRI240621C00185000 | 2024-05-31 9:59AM EDT | 185.00 | 0.07 | 0.00 | 0.45 | -0.28 | -80.00% | 2 | 86 | 55.47% |
| DRI240621C00190000 | 2024-05-30 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 58 | 50.39% |
| DRI240621C00195000 | 2024-05-29 11:00AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 47.46% |
| DRI240621C00200000 | 2024-05-28 10:51AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 51.37% |
| DRI240621C00210000 | 2024-03-18 10:02AM EDT | 210.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 64.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621P00070000 | 2024-01-16 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 137.11% |
| DRI240621P00075000 | 2023-09-18 10:47AM EDT | 75.00 | 0.42 | 0.15 | 0.65 | 0.00 | - | - | 2 | 158.89% |
| DRI240621P00080000 | 2024-05-20 12:35PM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 101.56% |
| DRI240621P00085000 | 2023-11-27 11:01AM EDT | 85.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 114.45% |
| DRI240621P00090000 | 2023-12-12 10:31AM EDT | 90.00 | 1.34 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 106.45% |
| DRI240621P00095000 | 2024-05-20 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 85.94% |
| DRI240621P00100000 | 2024-05-20 2:12PM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 17 | 24 | 82.62% |
| DRI240621P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 110.06% |
| DRI240621P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | +0.03 | +25.00% | 15 | 23 | 65.43% |
| DRI240621P00115000 | 2024-05-30 1:53PM EDT | 115.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 47 | 55.27% |
| DRI240621P00120000 | 2024-05-24 12:37PM EDT | 120.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 19 | 50.68% |
| DRI240621P00125000 | 2024-05-24 11:00AM EDT | 125.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 5 | 408 | 46.88% |
| DRI240621P00130000 | 2024-05-31 2:01PM EDT | 130.00 | 0.30 | 0.10 | 0.35 | -0.05 | -14.29% | 14 | 865 | 41.36% |
| DRI240621P00135000 | 2024-05-30 1:21PM EDT | 135.00 | 0.63 | 0.40 | 0.55 | -0.12 | -16.00% | 5 | 1,792 | 36.62% |
| DRI240621P00140000 | 2024-05-31 3:35PM EDT | 140.00 | 0.97 | 0.80 | 0.95 | -0.58 | -37.42% | 13 | 788 | 32.42% |
| DRI240621P00145000 | 2024-05-31 1:26PM EDT | 145.00 | 2.05 | 1.70 | 1.85 | -1.03 | -33.44% | 15 | 2,564 | 29.59% |
| DRI240621P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 3.50 | 3.30 | 3.60 | -2.50 | -41.67% | 14 | 856 | 27.75% |
| DRI240621P00155000 | 2024-05-29 10:51AM EDT | 155.00 | 8.80 | 6.00 | 6.40 | 0.00 | - | 3 | 306 | 26.20% |
| DRI240621P00160000 | 2024-05-31 10:40AM EDT | 160.00 | 10.70 | 7.80 | 11.60 | -1.90 | -15.08% | 6 | 201 | 39.06% |
| DRI240621P00165000 | 2024-05-29 12:36PM EDT | 165.00 | 18.75 | 12.30 | 15.50 | 0.00 | - | 1 | 11 | 36.69% |
| DRI240621P00170000 | 2024-05-15 3:10PM EDT | 170.00 | 19.00 | 17.40 | 22.00 | 0.00 | - | 54 | 17 | 61.79% |
| DRI240621P00175000 | 2024-05-08 3:37PM EDT | 175.00 | 27.78 | 22.90 | 27.00 | 0.00 | - | 1 | 0 | 70.19% |
| DRI240621P00180000 | 2024-05-08 3:37PM EDT | 180.00 | 32.80 | 27.60 | 32.00 | 0.00 | - | 10 | 0 | 78.03% |
| DRI240621P00185000 | 2024-04-17 3:51PM EDT | 185.00 | 31.83 | 30.50 | 32.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.