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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116C00070000 | 4/18/2024 7:00 PM | 70 | 83.00 | 84.50 | 89.50 | 0.00 | 0.00% | - | 1 | 49.35% |
| DRI260116C00090000 | 12/8/2023 7:13 PM | 90 | 70.58 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DRI260116C00100000 | 1/8/2024 5:47 PM | 100 | 63.40 | 67.90 | 70.40 | 0.00 | 0.00% | - | 2 | 52.52% |
| DRI260116C00120000 | 11/6/2023 6:49 PM | 120 | 40.72 | 46.10 | 49.30 | 0.00 | 0.00% | - | 1 | 38.75% |
| DRI260116C00130000 | 11/9/2023 7:56 PM | 130 | 32.24 | 38.40 | 42.00 | 0.00 | 0.00% | - | 5 | 36.42% |
| DRI260116C00140000 | 11/1/2023 2:50 PM | 140 | 27.10 | 33.30 | 35.50 | 0.00 | 0.00% | 14 | 14 | 34.73% |
| DRI260116C00145000 | 3/21/2024 2:08 PM | 145 | 32.50 | 23.10 | 25.70 | 0.00 | 0.00% | 1 | 6 | 25.03% |
| DRI260116C00150000 | 4/18/2024 2:38 PM | 150 | 22.70 | 24.00 | 27.00 | 0.00 | 0.00% | 2 | 5 | 29.90% |
| DRI260116C00155000 | 3/8/2024 6:12 PM | 155 | 32.69 | 21.30 | 22.10 | 0.00 | 0.00% | 1 | 3 | 26.57% |
| DRI260116C00160000 | 4/25/2024 4:30 PM | 160 | 19.80 | 17.00 | 19.80 | 0.00 | 0.00% | 1 | 26 | 26.33% |
| DRI260116C00165000 | 4/9/2024 7:51 PM | 165 | 18.10 | 16.70 | 17.50 | 0.00 | 0.00% | 1 | 14 | 25.88% |
| DRI260116C00170000 | 3/20/2024 3:40 PM | 170 | 26.20 | 13.10 | 14.00 | 0.00 | 0.00% | 2 | 29 | 23.75% |
| DRI260116C00175000 | 3/21/2024 3:07 PM | 175 | 17.40 | 11.60 | 12.20 | 0.00 | 0.00% | 5 | 31 | 23.48% |
| DRI260116C00180000 | 4/2/2024 3:29 PM | 180 | 15.40 | 9.80 | 11.80 | 0.00 | 0.00% | 2 | 4 | 24.78% |
| DRI260116C00185000 | 3/11/2024 2:06 PM | 185 | 17.20 | 10.00 | 10.60 | 0.00 | 0.00% | 4 | 5 | 24.92% |
| DRI260116C00190000 | 4/22/2024 2:39 PM | 190 | 8.20 | 7.00 | 8.80 | 0.00 | 0.00% | 1 | 3 | 24.07% |
| DRI260116C00200000 | 4/12/2024 2:02 PM | 200 | 5.80 | 4.60 | 6.50 | 0.00 | 0.00% | 5 | 10 | 23.54% |
| DRI260116C00210000 | 1/3/2024 2:44 PM | 210 | 6.28 | 6.40 | 7.40 | 0.00 | 0.00% | 2 | 2 | 27.36% |
| DRI260116C00220000 | 3/21/2024 1:46 PM | 220 | 5.14 | 2.65 | 3.20 | 0.00 | 0.00% | 1 | 11 | 22.30% |
| DRI260116C00250000 | 3/21/2024 1:46 PM | 250 | 2.05 | 0.95 | 1.30 | 0.00 | 0.00% | 1 | 4 | 22.27% |
| DRI260116C00260000 | 3/21/2024 2:40 PM | 260 | 1.71 | 0.65 | 1.00 | 0.00 | 0.00% | - | 1 | 22.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116P00070000 | 12/13/2023 3:40 PM | 70 | 1.07 | 0.60 | 1.75 | 0.00 | 0.00% | 1 | 1 | 41.61% |
| DRI260116P00075000 | 11/6/2023 4:28 PM | 75 | 2.12 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 51.54% |
| DRI260116P00085000 | 1/24/2024 3:07 PM | 85 | 1.70 | 0.90 | 2.20 | 0.00 | 0.00% | 1 | 13 | 34.79% |
| DRI260116P00095000 | 11/1/2023 2:02 PM | 95 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 11 | 6.25% |
| DRI260116P00100000 | 2/8/2024 2:30 PM | 100 | 2.90 | 2.10 | 2.50 | 0.00 | 0.00% | 1 | 2 | 28.05% |
| DRI260116P00105000 | 12/13/2023 3:40 PM | 105 | 3.82 | 3.50 | 4.00 | 0.00 | 0.00% | 1 | 1 | 29.77% |
| DRI260116P00110000 | 2/14/2024 3:06 PM | 110 | 4.10 | 3.00 | 3.40 | 0.00 | 0.00% | 2 | 18 | 25.72% |
| DRI260116P00115000 | 2/16/2024 3:41 PM | 115 | 4.30 | 1.25 | 4.00 | 0.00 | 0.00% | 8 | 8 | 24.71% |
| DRI260116P00120000 | 4/22/2024 2:39 PM | 120 | 6.10 | 4.90 | 7.50 | 0.00 | 0.00% | 1 | 12 | 29.04% |
| DRI260116P00125000 | 4/5/2024 3:39 PM | 125 | 6.80 | 5.90 | 8.30 | 0.00 | 0.00% | 1 | 11 | 27.64% |
| DRI260116P00130000 | 4/5/2024 4:04 PM | 130 | 8.00 | 7.10 | 9.90 | 0.00 | 0.00% | 1 | 2 | 27.39% |
| DRI260116P00135000 | 1/22/2024 8:33 PM | 135 | 8.67 | 7.00 | 7.90 | 0.00 | 0.00% | 1 | 1 | 21.54% |
| DRI260116P00140000 | 4/12/2024 2:37 PM | 140 | 12.00 | 9.90 | 12.10 | 0.00 | 0.00% | 1 | 30 | 24.75% |
| DRI260116P00145000 | 3/22/2024 2:41 PM | 145 | 10.80 | 13.10 | 13.80 | 0.00 | 0.00% | 1 | 15 | 24.01% |
| DRI260116P00150000 | 2/22/2024 5:26 PM | 150 | 11.00 | 10.10 | 14.10 | 0.00 | 0.00% | 1 | 8 | 21.27% |
| DRI260116P00155000 | 9/13/2023 1:41 PM | 155 | 23.20 | 27.80 | 29.30 | 0.00 | 0.00% | - | 4 | 37.02% |
| DRI260116P00160000 | 3/27/2024 2:01 PM | 160 | 15.30 | 17.60 | 18.20 | 0.00 | 0.00% | 1 | 1 | 19.62% |
| DRI260116P00165000 | 1/4/2024 3:01 PM | 165 | 20.30 | 17.00 | 17.80 | 0.00 | 0.00% | 4 | 4 | 15.35% |
| DRI260116P00170000 | 4/11/2024 2:02 PM | 170 | 24.32 | 22.90 | 25.60 | 0.00 | 0.00% | 5 | 8 | 20.94% |
| DRI260116P00175000 | 2/2/2024 8:38 PM | 175 | 21.90 | 19.30 | 20.40 | 0.00 | 0.00% | 4 | 18 | 8.62% |
| DRI260116P00180000 | 3/21/2024 2:58 PM | 180 | 25.40 | 29.50 | 34.50 | 0.00 | 0.00% | - | 30 | 23.29% |
| DRI260116P00195000 | 11/14/2023 4:24 PM | 195 | 42.69 | 34.50 | 39.00 | 0.00 | 0.00% | - | 4 | 8.20% |
| DRI260116P00240000 | 12/22/2023 4:23 PM | 240 | 79.60 | 76.00 | 80.50 | 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%