Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018C00070000 | 2024-10-09 3:53PM EDT | 70.00 | 88.30 | 84.70 | 88.80 | 0.00 | - | 2 | 0 | 214.06% |
| DRI241018C00115000 | 2024-10-09 3:54PM EDT | 115.00 | 43.30 | 39.80 | 43.90 | 0.00 | - | 2 | 0 | 106.64% |
| DRI241018C00120000 | 2024-07-11 3:06PM EDT | 120.00 | 22.30 | 24.50 | 25.80 | 0.00 | - | - | 1 | 0.00% |
| DRI241018C00125000 | 2024-07-01 3:39PM EDT | 125.00 | 24.64 | 23.00 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| DRI241018C00130000 | 2024-08-13 3:30PM EDT | 130.00 | 17.50 | 27.90 | 30.20 | 0.00 | - | - | 2 | 137.33% |
| DRI241018C00135000 | 2024-10-09 2:49PM EDT | 135.00 | 22.50 | 19.90 | 23.80 | 0.00 | - | 640 | 0 | 57.03% |
| DRI241018C00140000 | 2024-10-09 3:48PM EDT | 140.00 | 18.11 | 16.60 | 17.80 | 0.00 | - | 641 | 0 | 59.52% |
| DRI241018C00145000 | 2024-10-09 2:49PM EDT | 145.00 | 12.40 | 11.70 | 13.90 | 0.00 | - | 640 | 5 | 58.15% |
| DRI241018C00150000 | 2024-10-10 9:41AM EDT | 150.00 | 7.00 | 5.20 | 7.60 | 0.00 | - | 1 | 8 | 37.40% |
| DRI241018C00155000 | 2024-10-11 1:21PM EDT | 155.00 | 3.20 | 2.70 | 3.10 | +0.60 | +23.08% | 17 | 643 | 24.73% |
| DRI241018C00160000 | 2024-10-11 2:22PM EDT | 160.00 | 0.65 | 0.50 | 0.65 | +0.15 | +30.00% | 248 | 697 | 21.09% |
| DRI241018C00165000 | 2024-10-11 11:56AM EDT | 165.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 4 | 814 | 24.37% |
| DRI241018C00170000 | 2024-10-11 2:36PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,166 | 32.32% |
| DRI241018C00175000 | 2024-10-11 11:51AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,337 | 37.31% |
| DRI241018C00180000 | 2024-10-11 11:51AM EDT | 180.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 102 | 50.10% |
| DRI241018C00185000 | 2024-10-01 11:03AM EDT | 185.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 55.86% |
| DRI241018C00190000 | 2024-10-08 12:44PM EDT | 190.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 56 | 104.15% |
| DRI241018C00195000 | 2024-09-25 2:34PM EDT | 195.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 48 | 70.51% |
| DRI241018C00200000 | 2024-09-30 11:53AM EDT | 200.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 20 | 205 | 107.13% |
| DRI241018C00210000 | 2024-03-01 10:55AM EDT | 210.00 | 1.45 | 0.60 | 2.70 | 0.00 | - | 11 | 14 | 157.72% |
| DRI241018C00220000 | 2024-03-14 12:40PM EDT | 220.00 | 1.05 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 114.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018P00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 10 | 246.48% |
| DRI241018P00080000 | 2024-05-07 2:00PM EDT | 80.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 217.58% |
| DRI241018P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.15 | 0.05 | 2.60 | 0.00 | - | - | 1 | 292.87% |
| DRI241018P00100000 | 2024-08-27 3:31PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 22 | 137.89% |
| DRI241018P00105000 | 2024-09-18 3:35PM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 11 | 33 | 178.61% |
| DRI241018P00110000 | 2024-09-19 9:37AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 161 | 174 | 105.86% |
| DRI241018P00115000 | 2024-10-04 2:32PM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 108.98% |
| DRI241018P00120000 | 2024-09-18 2:01PM EDT | 120.00 | 1.51 | 0.00 | 0.10 | 0.00 | - | 4 | 102 | 82.03% |
| DRI241018P00125000 | 2024-09-25 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 624 | 75.00% |
| DRI241018P00130000 | 2024-10-11 11:40AM EDT | 130.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 4 | 481 | 63.48% |
| DRI241018P00135000 | 2024-10-11 2:50PM EDT | 135.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 57 | 709 | 54.49% |
| DRI241018P00140000 | 2024-10-10 11:27AM EDT | 140.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 4 | 347 | 46.29% |
| DRI241018P00145000 | 2024-10-11 12:47PM EDT | 145.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 10 | 671 | 38.18% |
| DRI241018P00150000 | 2024-10-10 11:27AM EDT | 150.00 | 0.46 | 0.20 | 0.35 | 0.00 | - | 14 | 292 | 27.25% |
| DRI241018P00155000 | 2024-10-11 3:59PM EDT | 155.00 | 0.90 | 0.85 | 1.10 | -0.53 | -37.06% | 661 | 1,881 | 21.29% |
| DRI241018P00160000 | 2024-10-10 1:12PM EDT | 160.00 | 4.23 | 3.40 | 3.90 | 0.00 | - | 5 | 1,689 | 20.66% |
| DRI241018P00165000 | 2024-10-10 2:36PM EDT | 165.00 | 8.60 | 7.80 | 10.30 | -0.09 | -1.04% | 2 | 1,287 | 57.79% |
| DRI241018P00170000 | 2024-10-10 3:48PM EDT | 170.00 | 13.30 | 12.20 | 13.60 | -0.40 | -2.92% | 1 | 257 | 41.11% |
| DRI241018P00175000 | 2024-10-10 3:48PM EDT | 175.00 | 18.70 | 17.70 | 18.60 | 0.00 | - | 1,418 | 8 | 51.86% |
| DRI241018P00180000 | 2024-10-10 3:11PM EDT | 180.00 | 24.20 | 21.60 | 23.60 | 0.00 | - | 3 | 2 | 61.82% |
| DRI241018P00185000 | 2024-10-10 3:46PM EDT | 185.00 | 29.15 | 27.10 | 29.30 | 0.00 | - | 1 | 1 | 92.97% |
| DRI241018P00190000 | 2024-10-10 3:46PM EDT | 190.00 | 33.69 | 31.70 | 34.30 | 0.00 | - | 2 | 0 | 103.42% |
© 2024 Yahoo. All rights reserved.