Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250620C00100000 | 2024-04-10 10:17AM EDT | 100.00 | 58.50 | 48.00 | 52.30 | 0.00 | - | - | 2 | 38.31% |
| DRI250620C00150000 | 2024-05-23 11:08AM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| DRI250620C00155000 | 2024-05-23 11:27AM EDT | 155.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DRI250620C00160000 | 2024-05-28 2:11PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DRI250620C00165000 | 2024-05-15 12:17PM EDT | 165.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| DRI250620C00170000 | 2024-05-23 10:40AM EDT | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| DRI250620C00175000 | 2024-05-15 11:19AM EDT | 175.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI250620C00180000 | 2024-05-28 9:46AM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI250620C00185000 | 2024-05-28 9:34AM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DRI250620C00190000 | 2024-05-06 1:53PM EDT | 190.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DRI250620C00195000 | 2024-04-11 3:34PM EDT | 195.00 | 4.20 | 1.80 | 3.00 | 0.00 | - | - | 3 | 24.41% |
| DRI250620C00200000 | 2024-05-17 10:01AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DRI250620C00210000 | 2024-05-17 11:55AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DRI250620C00220000 | 2024-04-29 11:27AM EDT | 220.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250620P00090000 | 2024-04-08 9:30AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DRI250620P00095000 | 2024-04-08 9:30AM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DRI250620P00100000 | 2024-04-12 2:39PM EDT | 100.00 | 1.75 | 1.45 | 2.75 | 0.00 | - | 2 | 3 | 33.96% |
| DRI250620P00110000 | 2024-05-15 12:06PM EDT | 110.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DRI250620P00125000 | 2024-05-20 2:02PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DRI250620P00130000 | 2024-05-02 9:57AM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DRI250620P00135000 | 2024-05-20 3:41PM EDT | 135.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DRI250620P00140000 | 2024-05-23 11:27AM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DRI250620P00145000 | 2024-05-23 11:10AM EDT | 145.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DRI250620P00150000 | 2024-05-28 11:02AM EDT | 150.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DRI250620P00155000 | 2024-05-28 11:06AM EDT | 155.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| DRI250620P00160000 | 2024-05-20 11:54AM EDT | 160.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DRI250620P00165000 | 2024-04-22 12:50PM EDT | 165.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.