NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018C00145000 | 4/22/2024 2:46 PM | 145 | 16.10 | 17.20 | 17.90 | 0.00 | 0.00% | 1 | 16 | 27.80% |
| DRI241018C00150000 | 4/24/2024 5:17 PM | 150 | 14.30 | 12.70 | 14.50 | 0.00 | 0.00% | 2 | 11 | 26.57% |
| DRI241018C00155000 | 4/12/2024 6:49 PM | 155 | 10.40 | 10.70 | 11.30 | 0.00 | 0.00% | 10 | 8 | 25.09% |
| DRI241018C00160000 | 4/26/2024 1:47 PM | 160 | 9.60 | 8.20 | 8.70 | 0.80 | 9.09% | 5 | 44 | 24.22% |
| DRI241018C00165000 | 4/26/2024 4:31 PM | 165 | 6.50 | 5.90 | 6.50 | 0.10 | 1.56% | 2 | 55 | 23.42% |
| DRI241018C00170000 | 4/25/2024 1:47 PM | 170 | 4.30 | 4.20 | 4.70 | 0.00 | 0.00% | 1 | 61 | 22.69% |
| DRI241018C00175000 | 4/26/2024 2:49 PM | 175 | 3.20 | 2.95 | 4.80 | 0.00 | 0.00% | 7 | 201 | 26.26% |
| DRI241018C00180000 | 4/23/2024 7:57 PM | 180 | 2.30 | 2.00 | 2.25 | 0.22 | 10.58% | 1 | 48 | 21.55% |
| DRI241018C00185000 | 4/24/2024 2:06 PM | 185 | 1.35 | 1.20 | 1.50 | 0.00 | 0.00% | 1 | 74 | 21.16% |
| DRI241018C00190000 | 4/1/2024 2:51 PM | 190 | 2.47 | 0.85 | 0.95 | 0.00 | 0.00% | 4 | 8 | 20.69% |
| DRI241018C00195000 | 4/22/2024 5:29 PM | 195 | 0.55 | 0.55 | 0.70 | 0.00 | 0.00% | 3 | 6 | 21.11% |
| DRI241018C00200000 | 3/22/2024 2:10 PM | 200 | 1.10 | 0.15 | 0.65 | 0.00 | 0.00% | 19 | 15 | 22.55% |
| DRI241018C00210000 | 3/1/2024 2:55 PM | 210 | 1.45 | 0.60 | 2.20 | 0.00 | 0.00% | 11 | 14 | 34.53% |
| DRI241018C00220000 | 3/14/2024 4:40 PM | 220 | 1.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 15 | 25.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI241018P00080000 | 4/19/2024 1:30 PM | 80 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 46.73% |
| DRI241018P00085000 | 4/15/2024 1:30 PM | 85 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 44.14% |
| DRI241018P00100000 | 4/19/2024 1:30 PM | 100 | 0.50 | 0.10 | 2.15 | 0.00 | 0.00% | 1 | 1 | 51.10% |
| DRI241018P00105000 | 3/18/2024 4:53 PM | 105 | 0.32 | 0.20 | 1.15 | 0.00 | 0.00% | 5 | 5 | 39.69% |
| DRI241018P00115000 | 3/22/2024 2:33 PM | 115 | 0.60 | 1.00 | 1.55 | 0.00 | 0.00% | 3 | 3 | 34.82% |
| DRI241018P00120000 | 4/19/2024 3:56 PM | 120 | 1.30 | 0.95 | 3.30 | 0.00 | 0.00% | 5 | 7 | 39.47% |
| DRI241018P00125000 | 4/16/2024 2:19 PM | 125 | 1.80 | 1.30 | 3.70 | 0.00 | 0.00% | 100 | 113 | 36.74% |
| DRI241018P00130000 | 4/26/2024 1:49 PM | 130 | 1.70 | 1.75 | 4.00 | -0.50 | -22.73% | 1 | 38 | 33.48% |
| DRI241018P00135000 | 4/25/2024 1:30 PM | 135 | 2.55 | 2.35 | 2.70 | 0.00 | 0.00% | 1 | 8 | 24.67% |
| DRI241018P00140000 | 4/22/2024 7:53 PM | 140 | 3.80 | 3.20 | 3.70 | 0.00 | 0.00% | 5 | 95 | 23.83% |
| DRI241018P00145000 | 4/15/2024 1:35 PM | 145 | 5.81 | 4.40 | 4.90 | 0.00 | 0.00% | 5 | 23 | 22.78% |
| DRI241018P00150000 | 4/17/2024 3:13 PM | 150 | 7.70 | 5.90 | 6.50 | 0.00 | 0.00% | 1 | 18 | 21.93% |
| DRI241018P00155000 | 4/25/2024 5:28 PM | 155 | 7.90 | 7.80 | 8.50 | 0.00 | 0.00% | 3 | 37 | 21.13% |
| DRI241018P00160000 | 4/25/2024 3:55 PM | 160 | 10.31 | 10.20 | 12.20 | 0.00 | 0.00% | 1 | 21 | 23.31% |
| DRI241018P00165000 | 4/9/2024 2:49 PM | 165 | 13.35 | 11.20 | 13.70 | 0.00 | 0.00% | 16 | 62 | 19.30% |
| DRI241018P00175000 | 4/5/2024 5:36 PM | 175 | 20.43 | 20.00 | 20.70 | 0.00 | 0.00% | 14 | 31 | 17.38% |
| DRI241018P00180000 | 3/28/2024 3:02 PM | 180 | 16.50 | 24.10 | 26.40 | 0.00 | 0.00% | 1 | 2 | 22.43% |
| DRI241018P00185000 | 3/21/2024 1:45 PM | 185 | 23.01 | 30.00 | 34.80 | 0.00 | 0.00% | 1 | 0 | 35.25% |
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%