Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018C00135000 | 2024-05-09 1:24PM EDT | 135.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRI241018C00145000 | 2024-05-28 2:09PM EDT | 145.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DRI241018C00150000 | 2024-05-28 3:49PM EDT | 150.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| DRI241018C00155000 | 2024-05-28 3:04PM EDT | 155.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DRI241018C00160000 | 2024-05-28 3:28PM EDT | 160.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DRI241018C00165000 | 2024-05-24 3:49PM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DRI241018C00170000 | 2024-05-21 1:38PM EDT | 170.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DRI241018C00175000 | 2024-05-23 10:23AM EDT | 175.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DRI241018C00180000 | 2024-05-28 3:28PM EDT | 180.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DRI241018C00185000 | 2024-05-28 3:28PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DRI241018C00190000 | 2024-04-01 10:51AM EDT | 190.00 | 2.47 | 0.40 | 0.55 | 0.00 | - | 4 | 8 | 24.27% |
| DRI241018C00195000 | 2024-04-22 1:29PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DRI241018C00200000 | 2024-03-22 10:10AM EDT | 200.00 | 1.10 | 0.15 | 0.65 | 0.00 | - | 19 | 15 | 29.02% |
| DRI241018C00210000 | 2024-03-01 10:55AM EDT | 210.00 | 1.45 | 0.60 | 2.20 | 0.00 | - | 11 | 14 | 43.07% |
| DRI241018C00220000 | 2024-03-14 12:40PM EDT | 220.00 | 1.05 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 32.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018P00080000 | 2024-05-07 2:00PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DRI241018P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.15 | 0.05 | 2.60 | 0.00 | - | - | 1 | 60.60% |
| DRI241018P00100000 | 2024-04-30 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRI241018P00105000 | 2024-03-18 12:53PM EDT | 105.00 | 0.32 | 0.20 | 1.15 | 0.00 | - | 5 | 5 | 39.65% |
| DRI241018P00115000 | 2024-05-07 2:00PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DRI241018P00120000 | 2024-05-24 10:37AM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DRI241018P00125000 | 2024-05-13 10:23AM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DRI241018P00130000 | 2024-05-28 3:21PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DRI241018P00135000 | 2024-05-28 2:48PM EDT | 135.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DRI241018P00140000 | 2024-05-24 3:59PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DRI241018P00145000 | 2024-05-24 1:41PM EDT | 145.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DRI241018P00150000 | 2024-05-28 1:15PM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DRI241018P00155000 | 2024-05-20 3:55PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DRI241018P00160000 | 2024-05-24 10:24AM EDT | 160.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DRI241018P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DRI241018P00175000 | 2024-05-09 10:41AM EDT | 175.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DRI241018P00180000 | 2024-03-28 11:02AM EDT | 180.00 | 16.50 | 24.10 | 26.40 | 0.00 | - | 1 | 2 | 0.00% |
| DRI241018P00185000 | 2024-03-21 9:45AM EDT | 185.00 | 23.01 | 30.00 | 34.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.