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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240719C00130000 | 11/30/2023 5:20 PM | 130 | 30.20 | 35.20 | 37.70 | 0.00 | 0.00% | - | 1 | 76.81% |
| DRI240719C00135000 | 4/9/2024 2:16 PM | 135 | 25.00 | 21.70 | 25.10 | 0.00 | 0.00% | 5 | 5 | 41.88% |
| DRI240719C00140000 | 12/19/2023 3:23 PM | 140 | 30.40 | 22.30 | 25.20 | 0.00 | 0.00% | 1 | 10 | 50.56% |
| DRI240719C00145000 | 4/18/2024 1:52 PM | 145 | 13.00 | 12.90 | 16.20 | 0.00 | 0.00% | 1 | 62 | 33.54% |
| DRI240719C00150000 | 4/26/2024 5:24 PM | 150 | 11.30 | 8.80 | 11.10 | 1.80 | 18.95% | 2 | 120 | 26.18% |
| DRI240719C00155000 | 4/24/2024 5:51 PM | 155 | 8.00 | 7.10 | 7.80 | 0.00 | 0.00% | 5 | 123 | 24.32% |
| DRI240719C00160000 | 4/26/2024 2:43 PM | 160 | 5.40 | 4.70 | 5.10 | 0.70 | 14.89% | 8 | 170 | 22.74% |
| DRI240719C00165000 | 4/26/2024 2:34 PM | 165 | 3.40 | 2.80 | 3.20 | 0.50 | 17.24% | 15 | 665 | 21.93% |
| DRI240719C00170000 | 4/25/2024 2:04 PM | 170 | 1.50 | 1.55 | 1.85 | 0.00 | 0.00% | 1 | 375 | 21.16% |
| DRI240719C00175000 | 4/26/2024 7:44 PM | 175 | 0.95 | 0.80 | 1.10 | 0.05 | 5.56% | 5 | 185 | 21.20% |
| DRI240719C00180000 | 4/25/2024 7:45 PM | 180 | 0.60 | 0.40 | 1.60 | 0.10 | 20.00% | 1 | 200 | 27.63% |
| DRI240719C00185000 | 4/25/2024 4:35 PM | 185 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 65 | 20.70% |
| DRI240719C00190000 | 4/15/2024 3:16 PM | 190 | 0.45 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 82 | 23.93% |
| DRI240719C00195000 | 4/4/2024 1:39 PM | 195 | 0.33 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 183 | 24.85% |
| DRI240719C00200000 | 3/15/2024 3:44 PM | 200 | 1.45 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 27 | 27.10% |
| DRI240719C00210000 | 3/21/2024 1:40 PM | 210 | 0.55 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 30.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240719P00080000 | 4/1/2024 1:30 PM | 80 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 7 | 57.23% |
| DRI240719P00100000 | 3/21/2024 5:23 PM | 100 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 48.29% |
| DRI240719P00115000 | 1/26/2024 5:49 PM | 115 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 4 | 41.90% |
| DRI240719P00120000 | 1/22/2024 3:34 PM | 120 | 0.75 | 0.25 | 0.95 | 0.00 | 0.00% | 90 | 91 | 39.26% |
| DRI240719P00125000 | 4/8/2024 4:44 PM | 125 | 0.50 | 0.20 | 0.75 | 0.00 | 0.00% | 3 | 5 | 32.47% |
| DRI240719P00130000 | 4/1/2024 2:22 PM | 130 | 0.45 | 0.60 | 0.75 | 0.00 | 0.00% | 30 | 33 | 27.91% |
| DRI240719P00135000 | 4/23/2024 5:45 PM | 135 | 1.00 | 0.15 | 1.10 | 0.00 | 0.00% | 12 | 660 | 26.06% |
| DRI240719P00140000 | 4/25/2024 4:02 PM | 140 | 1.53 | 1.45 | 1.65 | 0.00 | 0.00% | 5 | 68 | 24.44% |
| DRI240719P00145000 | 4/24/2024 6:33 PM | 145 | 2.40 | 2.20 | 2.50 | 0.00 | 0.00% | 10 | 283 | 23.01% |
| DRI240719P00150000 | 4/25/2024 5:07 PM | 150 | 3.50 | 3.40 | 3.90 | 0.00 | 0.00% | 10 | 145 | 22.21% |
| DRI240719P00155000 | 4/26/2024 7:30 PM | 155 | 5.20 | 5.20 | 5.70 | -0.10 | -1.89% | 18 | 165 | 20.96% |
| DRI240719P00160000 | 4/26/2024 1:47 PM | 160 | 6.93 | 7.60 | 8.10 | -0.57 | -7.60% | 3 | 164 | 19.68% |
| DRI240719P00165000 | 4/17/2024 3:07 PM | 165 | 13.40 | 10.70 | 11.40 | 0.00 | 0.00% | 3 | 223 | 19.28% |
| DRI240719P00170000 | 3/26/2024 3:21 PM | 170 | 10.00 | 14.80 | 15.20 | 0.00 | 0.00% | 4 | 151 | 18.54% |
| DRI240719P00175000 | 3/21/2024 1:32 PM | 175 | 12.25 | 20.00 | 24.50 | 0.00 | 0.00% | 4 | 12 | 40.86% |
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%