Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
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 | 26.07% |
| DRI250620C00125000 | 2024-06-17 1:18PM EDT | 125.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DRI250620C00145000 | 2024-06-07 10:10AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| DRI250620C00150000 | 2024-06-25 3:54PM EDT | 150.00 | 15.60 | 0.00 | 0.00 | -1.30 | -7.69% | 8 | 48 | 0.00% |
| DRI250620C00155000 | 2024-06-25 3:28PM EDT | 155.00 | 13.10 | 0.00 | 0.00 | -0.25 | -1.87% | 3 | 35 | 0.78% |
| DRI250620C00160000 | 2024-06-24 10:51AM EDT | 160.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 1.56% |
| DRI250620C00165000 | 2024-06-25 10:12AM EDT | 165.00 | 9.40 | 0.00 | 0.00 | +0.80 | +9.30% | 1 | 64 | 1.56% |
| DRI250620C00170000 | 2024-06-25 3:31PM EDT | 170.00 | 7.04 | 0.00 | 0.00 | -0.45 | -6.01% | 2 | 109 | 3.13% |
| DRI250620C00175000 | 2024-05-30 12:31PM EDT | 175.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| DRI250620C00180000 | 2024-05-28 9:46AM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| DRI250620C00185000 | 2024-06-24 11:40AM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| DRI250620C00190000 | 2024-06-20 12:00PM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| DRI250620C00195000 | 2024-04-11 3:34PM EDT | 195.00 | 4.20 | 1.80 | 3.00 | 0.00 | - | - | 3 | 23.88% |
| DRI250620C00200000 | 2024-06-04 1:35PM EDT | 200.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| DRI250620C00210000 | 2024-05-30 10:18AM EDT | 210.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DRI250620C00220000 | 2024-06-18 3:49PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250620P00080000 | 2024-05-31 12:50PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| 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 | 12.50% |
| DRI250620P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DRI250620P00110000 | 2024-06-21 9:53AM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| DRI250620P00125000 | 2024-05-30 12:31PM EDT | 125.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| DRI250620P00130000 | 2024-06-25 3:32PM EDT | 130.00 | 4.40 | 0.00 | 0.00 | -1.90 | -30.16% | 18 | 227 | 3.13% |
| DRI250620P00135000 | 2024-06-13 11:11AM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 3.13% |
| DRI250620P00140000 | 2024-06-24 10:18AM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| DRI250620P00145000 | 2024-06-25 3:32PM EDT | 145.00 | 8.69 | 0.00 | 0.00 | -2.81 | -24.43% | 2 | 68 | 0.78% |
| DRI250620P00150000 | 2024-06-24 2:04PM EDT | 150.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.39% |
| DRI250620P00155000 | 2024-06-14 2:00PM EDT | 155.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| DRI250620P00160000 | 2024-06-18 11:33AM EDT | 160.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 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.