Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.53-2.21 (-1.52%)
At close: 4:02PM EDT
147.36 +3.83 (+2.67%)
After hours: 04:47PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRI220121C000150002020-10-07 3:35PM EDT15.0086.3786.4087.700.00-1550.00%
DRI220121C000180002021-04-07 3:46PM EDT18.00127.60122.00126.800.00-205265.33%
DRI220121C000200002021-04-07 3:44PM EDT20.00125.50120.00124.800.00-82250.98%
DRI220121C000230002021-04-07 3:38PM EDT23.00122.62117.00121.900.00-320236.33%
DRI220121C000250002020-11-06 3:25PM EDT25.0078.000.000.000.00-100.00%
DRI220121C000300002021-04-07 2:48PM EDT30.00115.80110.00114.900.00-31014201.66%
DRI220121C000350002021-04-07 2:58PM EDT35.00111.40105.00109.900.00-500182.18%
DRI220121C000400002020-09-15 2:08PM EDT40.0055.6159.4062.000.00-1300.00%
DRI220121C000450002021-04-07 2:58PM EDT45.00101.0095.0099.900.00-250151.27%
DRI220121C000500002021-04-07 2:48PM EDT50.0096.0090.2095.000.00-1,4508140.72%
DRI220121C000550002021-04-07 2:48PM EDT55.0090.9085.1089.900.00-8706127.10%
DRI220121C000600002021-04-08 10:10AM EDT60.0085.6080.2084.800.00-95793114.82%
DRI220121C000650002020-11-05 2:42PM EDT65.0039.300.000.000.00-200.00%
DRI220121C000700002021-06-16 2:19PM EDT70.0065.0068.6072.100.00-6880.00%
DRI220121C000750002021-05-12 11:04AM EDT75.0060.0060.4064.200.00-1200.00%
DRI220121C000800002021-06-14 10:45AM EDT80.0059.0058.4061.600.00-801880.00%
DRI220121C000850002021-06-16 11:27AM EDT85.0051.5253.6056.400.00-2720.00%
DRI220121C000900002021-06-02 10:07AM EDT90.0046.9348.6050.800.00-11020.00%
DRI220121C000950002021-04-13 10:55AM EDT95.0048.7437.3041.900.00-1330.00%
DRI220121C001000002021-06-24 10:40AM EDT100.0041.5040.0041.70+3.90+10.37%48870.00%
DRI220121C001050002021-06-07 2:37PM EDT105.0032.4436.2036.700.00-11400.00%
DRI220121C001100002021-06-17 12:04PM EDT110.0032.2031.8032.30+6.40+24.81%11790.00%
DRI220121C001150002021-06-09 9:56AM EDT115.0030.1028.1028.900.00-210827.86%
DRI220121C001200002021-06-22 1:58PM EDT120.0021.6724.6025.600.00-134937.62%
DRI220121C001250002021-06-18 10:49AM EDT125.0020.0020.6021.30+4.90+32.45%110235.55%
DRI220121C001300002021-06-21 1:48PM EDT130.0014.8417.9018.900.00-510340.93%
DRI220121C001350002021-06-24 9:32AM EDT135.0014.5015.3015.70+2.16+17.50%214540.52%
DRI220121C001400002021-06-24 10:38AM EDT140.0012.9912.6013.00+1.87+16.82%6578340.66%
DRI220121C001450002021-06-23 9:48AM EDT145.009.0010.4011.100.00-136842.38%
DRI220121C001500002020-11-09 3:27PM EDT150.0011.500.000.000.00-301.56%
DRI220121C001550002021-06-23 3:32PM EDT155.006.456.707.300.00-643842.25%
DRI220121C001600002021-06-24 9:53AM EDT160.006.005.806.10+1.25+26.32%313443.23%
DRI220121C001650002021-06-23 3:32PM EDT165.004.414.805.200.00-15144.54%
DRI220121C001700002020-10-15 10:29AM EDT170.006.060.000.000.00-106.25%
DRI220121C001750002021-06-17 3:33PM EDT175.002.503.103.400.00-155544.92%
DRI220121C001800002021-05-06 2:13PM EDT180.004.201.302.700.00-264144.90%
DRI220121C001850002020-09-15 3:49PM EDT185.002.001.952.850.00-189449.15%
DRI220121C001900002021-06-01 2:37PM EDT190.001.801.751.95-0.52-22.41%3514946.79%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRI220121P000150002021-04-21 12:23PM EDT15.000.200.000.300.00-11282201.95%
DRI220121P000180002020-12-21 11:56AM EDT18.000.150.000.200.00-236176.17%
DRI220121P000200002021-04-05 9:30AM EDT20.000.050.000.000.00-11250.00%
DRI220121P000230002020-11-20 10:30AM EDT23.000.300.000.450.00-119172.27%
DRI220121P000250002020-11-24 10:56AM EDT25.000.050.000.500.00-5091166.80%
DRI220121P000300002021-01-25 12:35PM EDT30.000.350.000.850.00-286162.11%
DRI220121P000350002021-02-05 10:30AM EDT35.000.150.000.550.00-135137.11%
DRI220121P000400002021-01-21 12:05PM EDT40.000.400.050.750.00-176131.84%
DRI220121P000450002021-04-21 12:23PM EDT45.000.600.001.600.00-11,088135.69%
DRI220121P000500002021-05-21 10:51AM EDT50.000.300.002.400.00-1340134.67%
DRI220121P000550002021-03-05 12:43PM EDT55.000.800.100.800.00-176102.73%
DRI220121P000600002020-10-30 1:38PM EDT60.006.200.000.000.00-12050.00%
DRI220121P000650002020-11-09 3:19PM EDT65.003.760.000.000.00-12025.00%
DRI220121P000700002020-11-09 4:53PM EDT70.004.550.000.000.00-3025.00%
DRI220121P000750002021-06-09 10:13AM EDT75.000.990.151.000.00-547875.49%
DRI220121P000800002021-06-18 11:59AM EDT80.001.450.302.250.00-149081.30%
DRI220121P000850002021-06-21 11:54AM EDT85.001.701.151.350.00-113273.83%
DRI220121P000900002021-06-18 11:12AM EDT90.002.001.451.700.00-231271.05%
DRI220121P000950002021-06-24 11:23AM EDT95.001.921.902.10-1.04-35.14%214668.68%
DRI220121P001000002021-06-24 11:23AM EDT100.002.472.402.60-0.48-16.27%1733566.25%
DRI220121P001050002021-06-18 3:16PM EDT105.004.903.103.400.00-217864.94%
DRI220121P001100002021-06-18 3:59PM EDT110.006.303.904.200.00-423563.03%
DRI220121P001150002021-06-23 11:11AM EDT115.005.405.005.30-0.50-8.47%110461.96%
DRI220121P001200002020-07-09 4:59PM EDT120.0052.900.000.000.00-146.25%
DRI220121P001250002021-06-24 9:31AM EDT125.008.508.008.30-0.90-9.57%131760.73%
DRI220121P001300002021-06-18 3:16PM EDT130.0014.409.5010.300.00-319459.73%
DRI220121P001350002021-06-24 10:53AM EDT135.0012.0411.8012.60-2.26-15.80%710959.96%
DRI220121P001400002021-06-24 10:38AM EDT140.0014.6914.8015.30-2.41-14.09%604861.27%
DRI220121P001450002021-06-22 11:18AM EDT145.0020.0018.0018.400.00-14062.73%
DRI220121P001500002021-06-24 9:32AM EDT150.0022.5020.6021.20-1.00-4.26%15361.73%
DRI220121P001600002021-06-18 11:53AM EDT160.0029.0028.1028.50-5.80-16.67%31464.77%
DRI220121P001650002020-07-09 4:59PM EDT165.0049.900.000.000.00--30.00%
DRI220121P001700002020-07-09 4:59PM EDT170.00113.500.000.000.00--110.00%
DRI220121P001750002020-07-09 4:59PM EDT175.0059.040.000.000.00---0.00%
DRI220121P001800002020-07-09 4:59PM EDT180.0063.100.000.000.00--30.00%
DRI220121P001850002021-05-03 2:12PM EDT185.0045.4053.7055.700.00-48493.85%
DRI220121P001900002020-07-09 4:59PM EDT190.00162.100.000.000.00--00.00%
DRI220121P002000002021-04-15 2:24PM EDT200.0059.4863.5065.000.00-3583.03%
Advertisement
Advertisement