DRI - Darden Restaurants, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRI200619C000400002020-05-07 3:20PM EDT40.0031.5038.1039.000.00-23118.75%
DRI200619C000500002020-05-21 10:46AM EDT50.0027.3028.2029.300.00-145101.95%
DRI200619C000550002020-05-26 10:57AM EDT55.0025.3023.4024.70+3.84+17.89%14997.85%
DRI200619C000600002020-05-26 1:59PM EDT60.0020.5618.9019.40+3.56+20.94%85681.74%
DRI200619C000650002020-05-26 9:42AM EDT65.0015.2014.1014.90+2.20+16.92%129171.44%
DRI200619C000700002020-05-26 3:09PM EDT70.0011.0010.2010.90+2.70+32.53%933469.51%
DRI200619C000750002020-05-26 3:47PM EDT75.006.806.606.90+1.60+30.77%401,88761.45%
DRI200619C000800002020-05-26 3:50PM EDT80.004.003.804.00+1.15+40.35%2522,24257.10%
DRI200619C000850002020-05-26 3:58PM EDT85.001.951.852.00+0.55+39.29%1681,89953.27%
DRI200619C000900002020-05-26 3:49PM EDT90.000.800.700.95-0.05-5.88%7536750.83%
DRI200619C000950002020-05-26 3:34PM EDT95.000.400.250.40+0.05+14.29%3428852.25%
DRI200619C001000002020-05-26 3:55PM EDT100.000.150.000.200.00-5827454.10%
DRI200619C001050002020-05-26 2:05PM EDT105.000.100.050.15-0.05-33.33%31455.86%
DRI200619C001100002020-05-26 3:47PM EDT110.000.050.000.00-0.05-50.00%727625.00%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRI200619P000350002020-05-26 10:59AM EDT35.000.030.000.00-0.07-70.00%393150.00%
DRI200619P000400002020-05-26 2:55PM EDT40.000.070.000.15-0.13-65.00%10375117.97%
DRI200619P000450002020-05-26 11:10AM EDT45.000.120.050.10-0.10-45.45%3730898.83%
DRI200619P000500002020-05-26 3:26PM EDT50.000.200.200.25-0.10-33.33%3348797.85%
DRI200619P000550002020-05-26 3:45PM EDT55.000.310.300.65-0.24-43.64%16267293.36%
DRI200619P000600002020-05-26 3:45PM EDT60.000.570.550.60-0.44-43.56%7186578.22%
DRI200619P000650002020-05-26 3:45PM EDT65.000.980.951.20-0.67-40.61%10581572.46%
DRI200619P000700002020-05-26 3:55PM EDT70.001.901.752.00-0.94-33.10%6381166.16%
DRI200619P000750002020-05-26 3:45PM EDT75.003.103.103.40-1.58-33.76%14244661.04%
DRI200619P000800002020-05-26 3:00PM EDT80.004.905.205.50-2.50-33.78%9740356.10%
DRI200619P000850002020-05-26 12:10PM EDT85.007.908.108.60-1.80-18.56%62151.78%
DRI200619P000900002020-05-21 10:49AM EDT90.0014.2211.9012.500.00-5853.71%
DRI200619P000950002020-05-22 3:28PM EDT95.0019.7016.5017.200.00-136059.72%