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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117C00065000 | 4/18/2024 4:52 PM | 65 | 88.00 | 90.20 | 93.70 | 0.00 | 0.00% | 1 | 1 | 59.42% |
| DRI250117C00070000 | 10/26/2023 2:31 PM | 70 | 74.48 | 86.00 | 88.90 | 0.00 | 0.00% | 2 | 0 | 60.40% |
| DRI250117C00075000 | 1/19/2023 8:48 PM | 75 | 72.73 | 71.40 | 74.40 | 0.00 | 0.00% | - | 4 | 0.00% |
| DRI250117C00080000 | 1/16/2024 7:27 PM | 80 | 77.44 | 81.70 | 84.30 | 0.00 | 0.00% | 2 | 2 | 82.45% |
| DRI250117C00090000 | 5/18/2023 2:40 PM | 90 | 73.80 | 77.10 | 79.00 | 0.00 | 0.00% | 5 | 5 | 89.54% |
| DRI250117C00100000 | 1/8/2024 5:46 PM | 100 | 62.40 | 65.80 | 69.40 | 0.00 | 0.00% | 1 | 3 | 76.10% |
| DRI250117C00105000 | 10/17/2023 4:11 PM | 105 | 41.60 | 53.20 | 54.30 | 0.00 | 0.00% | 1 | 7 | 42.57% |
| DRI250117C00110000 | 8/15/2023 1:36 PM | 110 | 56.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| DRI250117C00115000 | 1/5/2024 5:45 PM | 115 | 48.64 | 53.60 | 56.80 | 0.00 | 0.00% | 1 | 1 | 67.21% |
| DRI250117C00120000 | 4/26/2024 1:34 PM | 120 | 39.91 | 39.00 | 41.50 | 3.28 | 8.95% | 5 | 20 | 38.67% |
| DRI250117C00125000 | 11/20/2023 7:16 PM | 125 | 35.95 | 41.20 | 43.30 | 0.00 | 0.00% | 7 | 20 | 52.32% |
| DRI250117C00130000 | 1/5/2024 8:18 PM | 130 | 37.05 | 41.10 | 42.10 | 0.00 | 0.00% | 1 | 9 | 55.21% |
| DRI250117C00135000 | 3/20/2024 5:24 PM | 135 | 43.57 | 24.40 | 25.10 | 0.00 | 0.00% | 1 | 103 | 23.57% |
| DRI250117C00140000 | 4/4/2024 6:10 PM | 140 | 25.95 | 23.20 | 25.50 | 0.00 | 0.00% | 1 | 411 | 32.29% |
| DRI250117C00145000 | 3/6/2024 3:55 PM | 145 | 36.20 | 19.70 | 20.50 | 0.00 | 0.00% | 50 | 168 | 27.95% |
| DRI250117C00150000 | 4/24/2024 4:34 PM | 150 | 16.50 | 16.40 | 16.90 | 0.00 | 0.00% | 1 | 196 | 26.25% |
| DRI250117C00155000 | 4/26/2024 5:42 PM | 155 | 14.10 | 13.60 | 14.00 | 0.22 | 1.59% | 1 | 539 | 25.46% |
| DRI250117C00160000 | 4/23/2024 6:03 PM | 160 | 11.05 | 11.00 | 13.50 | 0.00 | 0.00% | 1 | 847 | 28.68% |
| DRI250117C00165000 | 4/17/2024 6:46 PM | 165 | 8.17 | 8.70 | 9.00 | 0.00 | 0.00% | 8 | 424 | 23.80% |
| DRI250117C00170000 | 4/26/2024 6:14 PM | 170 | 7.40 | 5.60 | 7.40 | 0.65 | 9.63% | 2 | 383 | 23.87% |
| DRI250117C00175000 | 4/26/2024 1:45 PM | 175 | 6.03 | 5.20 | 5.50 | 0.73 | 13.77% | 1 | 289 | 22.78% |
| DRI250117C00180000 | 4/18/2024 3:28 PM | 180 | 3.60 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 786 | 22.37% |
| DRI250117C00185000 | 4/25/2024 3:18 PM | 185 | 2.60 | 2.90 | 3.20 | 0.00 | 0.00% | 2 | 181 | 22.11% |
| DRI250117C00190000 | 4/18/2024 2:05 PM | 190 | 1.95 | 2.00 | 2.30 | 0.00 | 0.00% | 1 | 1,658 | 21.56% |
| DRI250117C00195000 | 4/17/2024 2:20 PM | 195 | 1.50 | 0.65 | 1.65 | 0.00 | 0.00% | 3 | 37 | 21.19% |
| DRI250117C00200000 | 4/26/2024 1:45 PM | 200 | 1.45 | 1.10 | 1.25 | 0.15 | 11.54% | 1 | 105 | 21.23% |
| DRI250117C00210000 | 4/5/2024 2:10 PM | 210 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 1 | 99 | 21.29% |
| DRI250117C00220000 | 3/22/2024 2:55 PM | 220 | 0.91 | 0.15 | 0.65 | 0.00 | 0.00% | 1 | 74 | 23.46% |
| DRI250117C00230000 | 3/5/2024 6:14 PM | 230 | 1.60 | 0.00 | 0.70 | 0.00 | 0.00% | 4 | 6 | 26.16% |
| DRI250117C00240000 | 3/5/2024 3:25 PM | 240 | 0.90 | 0.10 | 0.50 | 0.00 | 0.00% | 2 | 5 | 26.73% |
| DRI250117C00250000 | 2/23/2024 5:42 PM | 250 | 0.40 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 1 | 29.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117P00065000 | 4/9/2024 7:31 PM | 65 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 57 | 48.49% |
| DRI250117P00070000 | 10/20/2023 3:07 PM | 70 | 1.00 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 746 | 54.96% |
| DRI250117P00075000 | 12/15/2023 5:38 PM | 75 | 0.40 | 0.05 | 0.80 | 0.00 | 0.00% | 5 | 36 | 50.15% |
| DRI250117P00080000 | 4/11/2024 3:27 PM | 80 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 4 | 316 | 42.38% |
| DRI250117P00085000 | 1/10/2024 4:42 PM | 85 | 0.70 | 0.10 | 1.75 | 0.00 | 0.00% | 2 | 3 | 50.59% |
| DRI250117P00090000 | 4/17/2024 6:51 PM | 90 | 0.55 | 0.15 | 0.75 | 0.00 | 0.00% | - | 2 | 38.60% |
| DRI250117P00095000 | 3/27/2024 1:50 PM | 95 | 0.45 | 0.25 | 0.90 | 0.00 | 0.00% | 3 | 15 | 36.69% |
| DRI250117P00100000 | 4/24/2024 1:30 PM | 100 | 0.60 | 0.40 | 1.05 | 0.00 | 0.00% | 2 | 292 | 34.64% |
| DRI250117P00105000 | 2/14/2024 5:16 PM | 105 | 1.25 | 0.55 | 1.45 | 0.00 | 0.00% | 10 | 88 | 34.03% |
| DRI250117P00110000 | 4/16/2024 3:12 PM | 110 | 1.45 | 1.00 | 1.15 | 0.00 | 0.00% | 380 | 492 | 29.08% |
| DRI250117P00115000 | 3/27/2024 3:33 PM | 115 | 1.15 | 1.30 | 1.45 | 0.00 | 0.00% | 10 | 135 | 27.71% |
| DRI250117P00120000 | 4/1/2024 7:44 PM | 120 | 1.35 | 1.70 | 1.90 | 0.00 | 0.00% | 23 | 447 | 26.70% |
| DRI250117P00125000 | 4/4/2024 6:29 PM | 125 | 2.40 | 2.25 | 2.45 | 0.00 | 0.00% | 1 | 65 | 25.64% |
| DRI250117P00130000 | 4/16/2024 3:12 PM | 130 | 3.80 | 2.95 | 3.20 | 0.00 | 0.00% | 275 | 1,606 | 24.79% |
| DRI250117P00135000 | 4/23/2024 7:36 PM | 135 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 1 | 836 | 23.86% |
| DRI250117P00140000 | 4/23/2024 2:09 PM | 140 | 5.50 | 4.90 | 5.30 | 0.00 | 0.00% | 1 | 3,425 | 23.15% |
| DRI250117P00145000 | 4/12/2024 6:28 PM | 145 | 7.88 | 6.20 | 6.60 | 0.00 | 0.00% | 2 | 486 | 22.12% |
| DRI250117P00150000 | 4/24/2024 3:40 PM | 150 | 7.80 | 7.90 | 10.10 | 0.00 | 0.00% | 1 | 506 | 24.90% |
| DRI250117P00155000 | 4/18/2024 7:23 PM | 155 | 12.00 | 9.90 | 10.30 | 0.00 | 0.00% | 7 | 253 | 20.54% |
| DRI250117P00160000 | 4/23/2024 3:46 PM | 160 | 11.50 | 12.20 | 12.80 | -1.55 | -11.88% | 1 | 257 | 20.02% |
| DRI250117P00165000 | 4/22/2024 4:50 PM | 165 | 16.67 | 13.00 | 15.40 | 0.00 | 0.00% | 2 | 317 | 19.00% |
| DRI250117P00170000 | 4/9/2024 2:12 PM | 170 | 17.77 | 17.20 | 19.20 | 0.00 | 0.00% | 5 | 55 | 19.65% |
| DRI250117P00175000 | 4/1/2024 5:18 PM | 175 | 15.94 | 21.30 | 21.90 | 0.00 | 0.00% | 10 | 119 | 17.19% |
| DRI250117P00180000 | 3/26/2024 4:48 PM | 180 | 20.80 | 24.10 | 26.00 | 0.00 | 0.00% | 1 | 348 | 17.08% |
| DRI250117P00185000 | 3/19/2024 3:21 PM | 185 | 19.30 | 31.10 | 34.40 | 0.00 | 0.00% | 29 | 29 | 27.68% |
| DRI250117P00190000 | 3/27/2024 3:18 PM | 190 | 26.80 | 32.50 | 34.70 | 0.00 | 0.00% | 1 | 0 | 16.14% |
| DRI250117P00195000 | 7/26/2023 2:33 PM | 195 | 31.50 | 40.90 | 41.60 | 0.00 | 0.00% | - | 19 | 24.65% |
| DRI250117P00200000 | 8/30/2023 7:45 PM | 200 | 44.00 | 57.20 | 58.30 | 0.00 | 0.00% | 1 | 10 | 51.88% |
| DRI250117P00210000 | 9/5/2023 7:33 PM | 210 | 59.80 | 69.10 | 71.10 | 0.00 | 0.00% | 2 | 2 | 60.73% |
| DRI250117P00220000 | 4/20/2023 6:35 PM | 220 | 70.50 | 56.50 | 60.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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%