NYSE - Delayed Quote • USD
Darden Restaurants, Inc. (DRI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:49 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 | 20.30 | 23.90 | 0.00 | 0.00% | 5 | 5 | 50.68% |
| DRI240517C00140000 | 4/12/2024 7:53 PM | 140 | 14.25 | 15.90 | 18.60 | 0.00 | 0.00% | - | 1 | 57.54% |
| DRI240517C00145000 | 4/19/2024 6:33 PM | 145 | 9.68 | 11.00 | 13.80 | 0.00 | 0.00% | 1 | 1 | 47.73% |
| DRI240517C00150000 | 4/25/2024 2:07 PM | 150 | 6.80 | 5.60 | 7.60 | 0.00 | 0.00% | 3 | 46 | 25.92% |
| DRI240517C00155000 | 4/26/2024 7:24 PM | 155 | 4.20 | 3.50 | 3.80 | 0.10 | 2.44% | 59 | 426 | 21.63% |
| DRI240517C00160000 | 4/26/2024 3:29 PM | 160 | 1.55 | 1.20 | 1.35 | -0.05 | -3.13% | 35 | 582 | 19.12% |
| DRI240517C00165000 | 4/26/2024 7:19 PM | 165 | 0.35 | 0.25 | 0.35 | 0.05 | 16.67% | 16 | 639 | 18.36% |
| DRI240517C00170000 | 4/26/2024 7:11 PM | 170 | 0.11 | 0.00 | 0.15 | 0.01 | 10.00% | 22 | 115 | 20.95% |
| DRI240517C00175000 | 4/26/2024 2:06 PM | 175 | 0.20 | 0.00 | 0.15 | 0.15 | 300.00% | 1 | 274 | 26.47% |
| DRI240517C00180000 | 4/23/2024 6:09 PM | 180 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 426 | 26.76% |
| DRI240517C00185000 | 4/18/2024 1:30 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 136 | 31.06% |
| DRI240517C00190000 | 4/8/2024 7:51 PM | 190 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 6 | 35.35% |
| DRI240517C00195000 | 4/24/2024 7:20 PM | 195 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 15 | 39.26% |
| DRI240517C00200000 | 3/20/2024 7:52 PM | 200 | 0.38 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 50.00% |
| DRI240517C00210000 | 3/20/2024 2:57 PM | 210 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 52.93% |
| 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 | 0.20 | 0.00 | 0.00% | 1 | 2 | 49.61% |
| DRI240517P00135000 | 4/26/2024 7:04 PM | 135 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 235 | 33.01% |
| DRI240517P00140000 | 4/23/2024 4:41 PM | 140 | 0.22 | 0.05 | 0.25 | 0.00 | 0.00% | 4 | 44 | 28.76% |
| DRI240517P00145000 | 4/26/2024 4:10 PM | 145 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 1 | 1,382 | 23.02% |
| DRI240517P00150000 | 4/26/2024 6:47 PM | 150 | 0.65 | 0.70 | 0.85 | -0.10 | -13.33% | 4 | 613 | 20.14% |
| DRI240517P00155000 | 4/26/2024 6:47 PM | 155 | 1.68 | 1.95 | 2.15 | -0.12 | -6.67% | 62 | 1,715 | 17.90% |
| DRI240517P00160000 | 4/25/2024 7:04 PM | 160 | 4.30 | 4.60 | 4.90 | 0.00 | 0.00% | 10 | 229 | 16.38% |
| DRI240517P00165000 | 4/25/2024 7:54 PM | 165 | 8.50 | 6.80 | 11.00 | 0.00 | 0.00% | 3 | 36 | 35.35% |
| DRI240517P00170000 | 4/22/2024 3:24 PM | 170 | 16.41 | 11.80 | 15.50 | 0.00 | 0.00% | 1 | 0 | 40.00% |
| DRI240517P00175000 | 4/17/2024 7:51 PM | 175 | 22.27 | 16.70 | 20.50 | 0.00 | 0.00% | 6 | 0 | 47.95% |
| DRI240517P00180000 | 4/17/2024 7:51 PM | 180 | 27.29 | 21.70 | 24.70 | 0.00 | 0.00% | - | 0 | 45.17% |
Related Tickers
EAT Brinker International, Inc.
48.83
+1.16%
YUM Yum! Brands, Inc.
141.77
+0.15%
DIN Dine Brands Global, Inc.
45.17
-1.12%
PZZA Papa John's International, Inc.
63.10
+0.30%
CAKE The Cheesecake Factory Incorporated
35.36
+1.36%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
BLMN Bloomin' Brands, Inc.
26.93
-0.22%
QSR Restaurant Brands International Inc.
73.82
+1.03%
CBRL Cracker Barrel Old Country Store, Inc.
59.32
-2.26%
DPZ Domino's Pizza, Inc.
499.07
+0.87%