Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.50 | 18.80 | 0.00 | - | 5 | 5 | 70.07% |
| DRI240517C00140000 | 2024-04-12 3:53PM EDT | 140.00 | 14.25 | 10.20 | 12.40 | 0.00 | - | - | 1 | 40.75% |
| DRI240517C00145000 | 2024-04-19 2:33PM EDT | 145.00 | 7.44 | 6.30 | 9.30 | -2.24 | -23.14% | 1 | 1 | 46.14% |
| DRI240517C00150000 | 2024-05-01 12:37PM EDT | 150.00 | 3.65 | 3.30 | 3.70 | -3.15 | -46.32% | 3 | 46 | 24.57% |
| DRI240517C00155000 | 2024-05-01 1:27PM EDT | 155.00 | 1.15 | 1.00 | 1.25 | -1.50 | -56.60% | 20 | 424 | 21.57% |
| DRI240517C00160000 | 2024-05-01 12:05PM EDT | 160.00 | 0.25 | 0.15 | 0.30 | -0.60 | -70.59% | 19 | 593 | 20.73% |
| DRI240517C00165000 | 2024-05-01 3:06PM EDT | 165.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 6 | 650 | 24.66% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 115 | 35.79% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 274 | 39.26% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 36.72% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 48.63% |
| DRI240517C00190000 | 2024-04-08 3:51PM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 79.20% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 15 | 62.79% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 58.01% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 72.97% |
| DRI240517P00135000 | 2024-05-01 2:58PM EDT | 135.00 | 0.35 | 0.00 | 0.30 | +0.25 | +250.00% | 1 | 244 | 35.60% |
| DRI240517P00140000 | 2024-05-01 2:44PM EDT | 140.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 22 | 54 | 26.32% |
| DRI240517P00145000 | 2024-05-01 2:44PM EDT | 145.00 | 0.65 | 0.55 | 2.40 | +0.23 | +54.76% | 185 | 1,383 | 39.39% |
| DRI240517P00150000 | 2024-05-01 1:22PM EDT | 150.00 | 1.65 | 1.75 | 2.00 | +0.95 | +135.71% | 22 | 613 | 20.14% |
| DRI240517P00155000 | 2024-05-01 2:40PM EDT | 155.00 | 4.15 | 4.40 | 4.70 | +1.15 | +38.33% | 153 | 1,831 | 17.80% |
| DRI240517P00160000 | 2024-04-29 1:55PM EDT | 160.00 | 8.53 | 6.60 | 10.30 | +3.68 | +75.88% | 1 | 229 | 35.25% |
| DRI240517P00165000 | 2024-05-01 3:22PM EDT | 165.00 | 14.40 | 13.00 | 15.70 | +5.90 | +69.41% | 112 | 28 | 49.93% |
| DRI240517P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 16.41 | 18.00 | 19.80 | 0.00 | - | 1 | 0 | 47.85% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 23.10 | 24.30 | 0.00 | - | 6 | 0 | 46.34% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 26.70 | 30.70 | 0.00 | - | - | 0 | 76.61% |
© 2024 Yahoo. All rights reserved.