Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 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 | 356.96% |
| DRI240621C00125000 | 2023-09-25 10:16AM EDT | 125.00 | 24.20 | 23.90 | 24.70 | 0.00 | - | 8 | 8 | 91.28% |
| DRI240621C00130000 | 2024-05-28 2:09PM EDT | 130.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DRI240621C00135000 | 2024-05-09 3:38PM EDT | 135.00 | 13.30 | 12.20 | 14.70 | 0.00 | - | 6 | 68 | 66.28% |
| DRI240621C00140000 | 2024-05-24 1:37PM EDT | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRI240621C00145000 | 2024-06-10 10:16AM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRI240621C00150000 | 2024-06-10 3:05PM EDT | 150.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| DRI240621C00155000 | 2024-06-10 3:57PM EDT | 155.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| DRI240621C00160000 | 2024-06-10 1:49PM EDT | 160.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DRI240621C00165000 | 2024-06-10 3:41PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRI240621C00170000 | 2024-06-10 9:40AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRI240621C00175000 | 2024-06-06 11:37AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DRI240621C00180000 | 2024-06-10 12:19PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRI240621C00185000 | 2024-06-03 9:38AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| DRI240621C00190000 | 2024-06-03 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DRI240621C00195000 | 2024-05-29 11:00AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DRI240621C00200000 | 2024-05-28 10:51AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DRI240621C00210000 | 2024-03-18 10:02AM EDT | 210.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 88.28% |
Putsfor21 June 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 | 176.56% |
| DRI240621P00075000 | 2023-09-18 10:47AM EDT | 75.00 | 0.42 | 0.15 | 0.65 | 0.00 | - | - | 2 | 204.59% |
| DRI240621P00080000 | 2024-05-20 12:35PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRI240621P00085000 | 2023-11-27 11:01AM EDT | 85.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 146.48% |
| DRI240621P00090000 | 2023-12-12 10:31AM EDT | 90.00 | 1.34 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 135.94% |
| DRI240621P00095000 | 2024-05-20 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRI240621P00100000 | 2024-05-20 2:12PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DRI240621P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 86.72% |
| DRI240621P00110000 | 2024-06-10 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DRI240621P00115000 | 2024-06-06 1:12PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| DRI240621P00120000 | 2024-06-03 9:49AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRI240621P00125000 | 2024-06-10 10:52AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DRI240621P00130000 | 2024-06-05 9:59AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRI240621P00135000 | 2024-06-10 3:37PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DRI240621P00140000 | 2024-06-10 1:43PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DRI240621P00145000 | 2024-06-10 3:57PM EDT | 145.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| DRI240621P00150000 | 2024-06-10 3:05PM EDT | 150.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DRI240621P00155000 | 2024-06-10 2:33PM EDT | 155.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRI240621P00160000 | 2024-05-31 2:21PM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DRI240621P00165000 | 2024-06-06 11:07AM EDT | 165.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DRI240621P00170000 | 2024-05-15 3:10PM EDT | 170.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DRI240621P00175000 | 2024-05-08 3:37PM EDT | 175.00 | 27.78 | 24.10 | 28.90 | 0.00 | - | 12 | 0 | 86.91% |
| DRI240621P00180000 | 2024-05-08 3:37PM EDT | 180.00 | 32.80 | 29.10 | 33.80 | 0.00 | - | 12 | 0 | 94.56% |
| 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.