Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517C00135000 | 2024-04-15 1:20PM EDT | 135.00 | 20.15 | 16.20 | 16.80 | 0.00 | - | 5 | 5 | 80.08% |
| DRI240517C00140000 | 2024-05-14 3:07PM EDT | 140.00 | 8.40 | 11.30 | 11.90 | 0.00 | - | 2 | 4 | 64.55% |
| DRI240517C00145000 | 2024-05-13 9:56AM EDT | 145.00 | 4.80 | 6.40 | 7.80 | 0.00 | - | 1 | 12 | 67.43% |
| DRI240517C00150000 | 2024-05-15 2:14PM EDT | 150.00 | 1.90 | 1.70 | 1.95 | +1.22 | +179.41% | 213 | 219 | 18.02% |
| DRI240517C00155000 | 2024-05-14 11:00AM EDT | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 203 | 615 | 22.07% |
| DRI240517C00160000 | 2024-05-15 1:30PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 578 | 35.84% |
| DRI240517C00165000 | 2024-05-09 11:32AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 642 | 45.90% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 65.82% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 274 | 65.63% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 76.56% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 100.00% |
| DRI240517C00190000 | 2024-05-07 12:08PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 144.04% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 157.03% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 132.81% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 152.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.73% |
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 104.30% |
| DRI240517P00135000 | 2024-05-09 3:58PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 55.08% |
| DRI240517P00140000 | 2024-05-14 10:02AM EDT | 140.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 7 | 165 | 56.74% |
| DRI240517P00145000 | 2024-05-15 12:27PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 22 | 1,611 | 30.86% |
| DRI240517P00150000 | 2024-05-15 11:31AM EDT | 150.00 | 0.50 | 0.20 | 0.35 | -1.11 | -68.94% | 148 | 561 | 16.99% |
| DRI240517P00155000 | 2024-05-14 9:53AM EDT | 155.00 | 5.15 | 2.95 | 3.80 | +0.35 | +7.29% | 1 | 459 | 26.76% |
| DRI240517P00160000 | 2024-05-15 12:04PM EDT | 160.00 | 8.70 | 8.30 | 8.80 | -4.30 | -33.08% | 1 | 7 | 48.34% |
| DRI240517P00165000 | 2024-05-14 1:03PM EDT | 165.00 | 16.63 | 13.30 | 13.90 | 0.00 | - | 5 | 21 | 55.86% |
| DRI240517P00170000 | 2024-05-09 3:52PM EDT | 170.00 | 22.58 | 18.40 | 18.80 | 0.00 | - | 1 | 0 | 71.09% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 23.10 | 25.00 | 0.00 | - | 6 | 0 | 112.99% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 26.90 | 30.40 | 0.00 | - | - | 0 | 103.71% |
© 2024 Yahoo. All rights reserved.