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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621C00100000 | 9/25/2023 2:55 PM | 100 | 44.30 | 44.30 | 45.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DRI240621C00120000 | 2/28/2024 7:40 PM | 120 | 51.57 | 46.90 | 49.40 | 0.00 | 0.00% | 64 | 30 | 124.67% |
| DRI240621C00125000 | 9/25/2023 2:16 PM | 125 | 24.20 | 23.90 | 24.70 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| DRI240621C00130000 | 4/9/2024 2:06 PM | 130 | 28.70 | 26.10 | 29.00 | 0.00 | 0.00% | 3 | 50 | 52.37% |
| DRI240621C00135000 | 4/12/2024 2:37 PM | 135 | 18.90 | 21.30 | 24.20 | 0.00 | 0.00% | 2 | 70 | 46.39% |
| DRI240621C00140000 | 4/11/2024 3:23 PM | 140 | 16.70 | 16.50 | 18.50 | 0.00 | 0.00% | 1 | 70 | 34.95% |
| DRI240621C00145000 | 4/19/2024 5:36 PM | 145 | 11.90 | 11.50 | 15.50 | 0.00 | 0.00% | 2 | 685 | 38.07% |
| DRI240621C00150000 | 4/26/2024 4:27 PM | 150 | 10.80 | 8.20 | 10.20 | 2.80 | 35.00% | 2 | 101 | 28.33% |
| DRI240621C00155000 | 4/25/2024 7:59 PM | 155 | 7.00 | 6.50 | 6.80 | 0.00 | 0.00% | 20 | 207 | 25.89% |
| DRI240621C00160000 | 4/26/2024 4:27 PM | 160 | 4.58 | 3.90 | 4.20 | 0.68 | 17.44% | 2 | 174 | 24.30% |
| DRI240621C00165000 | 4/26/2024 2:45 PM | 165 | 2.57 | 2.10 | 2.35 | 0.13 | 5.33% | 1 | 496 | 23.07% |
| DRI240621C00170000 | 4/26/2024 4:47 PM | 170 | 1.30 | 1.05 | 2.20 | 0.09 | 7.44% | 3 | 793 | 28.08% |
| DRI240621C00175000 | 4/26/2024 7:51 PM | 175 | 0.55 | 0.50 | 0.60 | -0.03 | -5.17% | 5 | 607 | 22.07% |
| DRI240621C00180000 | 4/24/2024 3:27 PM | 180 | 0.26 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 190 | 22.27% |
| DRI240621C00185000 | 4/23/2024 7:46 PM | 185 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 86 | 25.59% |
| DRI240621C00190000 | 4/17/2024 6:13 PM | 190 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 59 | 27.78% |
| DRI240621C00195000 | 4/4/2024 4:00 PM | 195 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 12 | 29.59% |
| DRI240621C00200000 | 3/20/2024 3:00 PM | 200 | 1.07 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 9 | 32.32% |
| DRI240621C00210000 | 3/18/2024 2:02 PM | 210 | 0.43 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 11 | 37.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621P00070000 | 1/16/2024 4:31 PM | 70 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 19 | 83.79% |
| DRI240621P00075000 | 9/18/2023 2:47 PM | 75 | 0.42 | 0.15 | 0.65 | 0.00 | 0.00% | - | 2 | 97.27% |
| DRI240621P00080000 | 12/12/2023 2:31 PM | 80 | 1.23 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4 | 73.24% |
| DRI240621P00085000 | 11/27/2023 3:01 PM | 85 | 0.31 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 70.90% |
| DRI240621P00090000 | 12/12/2023 2:31 PM | 90 | 1.34 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 3 | 66.31% |
| DRI240621P00095000 | 11/27/2023 3:01 PM | 95 | 0.46 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 63.77% |
| DRI240621P00100000 | 4/19/2024 2:40 PM | 100 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 50.68% |
| DRI240621P00105000 | 1/16/2024 8:59 PM | 105 | 0.20 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 2 | 53.96% |
| DRI240621P00110000 | 4/18/2024 1:30 PM | 110 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 45.31% |
| DRI240621P00115000 | 1/17/2024 4:18 PM | 115 | 0.55 | 0.10 | 0.80 | 0.00 | 0.00% | 3 | 9 | 52.54% |
| DRI240621P00120000 | 4/24/2024 1:30 PM | 120 | 0.20 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 11 | 40.14% |
| DRI240621P00125000 | 1/22/2024 3:18 PM | 125 | 0.80 | 0.25 | 1.00 | 0.00 | 0.00% | 4 | 411 | 43.12% |
| DRI240621P00130000 | 4/19/2024 3:04 PM | 130 | 0.55 | 0.20 | 0.60 | 0.00 | 0.00% | 2 | 144 | 32.64% |
| DRI240621P00135000 | 4/23/2024 3:21 PM | 135 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 2 | 89 | 27.86% |
| DRI240621P00140000 | 4/25/2024 5:19 PM | 140 | 0.92 | 0.90 | 1.05 | 0.00 | 0.00% | 5 | 620 | 25.87% |
| DRI240621P00145000 | 4/26/2024 4:35 PM | 145 | 1.43 | 1.50 | 1.65 | -0.23 | -13.86% | 2 | 692 | 23.66% |
| DRI240621P00150000 | 4/26/2024 2:38 PM | 150 | 2.50 | 2.45 | 2.75 | 0.03 | 1.21% | 20 | 281 | 22.14% |
| DRI240621P00155000 | 4/26/2024 6:48 PM | 155 | 3.85 | 4.00 | 4.40 | -0.61 | -13.68% | 4 | 229 | 20.48% |
| DRI240621P00160000 | 4/26/2024 6:48 PM | 160 | 6.06 | 6.40 | 6.90 | -0.74 | -10.88% | 3 | 184 | 19.19% |
| DRI240621P00165000 | 4/15/2024 6:00 PM | 165 | 11.95 | 9.70 | 10.30 | 0.00 | 0.00% | 2 | 114 | 18.21% |
| DRI240621P00170000 | 4/16/2024 6:58 PM | 170 | 15.70 | 13.60 | 15.90 | 0.00 | 0.00% | 14 | 54 | 27.00% |
| DRI240621P00175000 | 4/23/2024 1:36 PM | 175 | 19.45 | 17.30 | 20.30 | 0.00 | 0.00% | 1 | 12 | 28.32% |
| DRI240621P00180000 | 4/17/2024 7:51 PM | 180 | 26.81 | 22.30 | 25.30 | 0.00 | 0.00% | 2 | 4 | 32.75% |
| DRI240621P00185000 | 4/17/2024 7:51 PM | 185 | 31.83 | 27.60 | 30.40 | 0.00 | 0.00% | 2 | 0 | 37.65% |
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%
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%
PZZA Papa John's International, Inc.
63.10
+0.30%
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%