NYSE - Delayed Quote • USD
Darden Restaurants, Inc. (DRI)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517C00135000 | 4/15/2024 5:20 PM | 135 | 20.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DRI240517C00140000 | 4/12/2024 7:53 PM | 140 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DRI240517C00145000 | 4/19/2024 6:33 PM | 145 | 9.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DRI240517C00150000 | 4/22/2024 7:58 PM | 150 | 6.13 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| DRI240517C00155000 | 4/22/2024 6:32 PM | 155 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.39% |
| DRI240517C00160000 | 4/22/2024 7:48 PM | 160 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 3.13% |
| DRI240517C00165000 | 4/22/2024 7:59 PM | 165 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 242 | 0 | 6.25% |
| DRI240517C00170000 | 4/19/2024 6:33 PM | 170 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| DRI240517C00175000 | 4/22/2024 7:41 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| DRI240517C00180000 | 4/22/2024 3:24 PM | 180 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DRI240517C00185000 | 4/18/2024 1:30 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DRI240517C00190000 | 4/8/2024 7:51 PM | 190 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DRI240517C00195000 | 3/25/2024 7:16 PM | 195 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DRI240517C00200000 | 3/20/2024 7:52 PM | 200 | 0.38 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 47.46% |
| DRI240517C00210000 | 3/20/2024 2:57 PM | 210 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00125000 | 4/5/2024 7:04 PM | 125 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DRI240517P00135000 | 4/22/2024 6:10 PM | 135 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 0 | 12.50% |
| DRI240517P00140000 | 4/22/2024 6:27 PM | 140 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| DRI240517P00145000 | 4/22/2024 7:48 PM | 145 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| DRI240517P00150000 | 4/22/2024 7:18 PM | 150 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| DRI240517P00155000 | 4/22/2024 6:25 PM | 155 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| DRI240517P00160000 | 4/22/2024 6:43 PM | 160 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DRI240517P00165000 | 4/18/2024 7:51 PM | 165 | 12.59 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DRI240517P00170000 | 4/22/2024 3:24 PM | 170 | 16.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DRI240517P00175000 | 4/17/2024 7:51 PM | 175 | 22.27 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| DRI240517P00180000 | 4/17/2024 7:51 PM | 180 | 27.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
YUM Yum! Brands, Inc.
139.06
+0.40%
EAT Brinker International, Inc.
46.21
+2.17%
DIN Dine Brands Global, Inc.
44.22
+2.01%
CAKE The Cheesecake Factory Incorporated
34.31
+0.91%
BLMN Bloomin' Brands, Inc.
26.81
-0.85%
DPZ Domino's Pizza, Inc.
471.28
-0.48%
CBRL Cracker Barrel Old Country Store, Inc.
59.60
+1.53%
TXRH Texas Roadhouse, Inc.
153.06
+1.55%
QSR Restaurant Brands International Inc.
73.30
+2.63%
WEN The Wendy's Company
19.71
+2.39%