UK markets open in 6 hours 43 minutes
NIKKEI 225
38,835.10 0.00 (0.00%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.29 -0.09 (-0.11%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,922.78 -569.90 (-1.13%)
Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517C00135000 | 2024-04-15 1:20PM EDT | 135.00 | 20.15 | 10.90 | 14.70 | 0.00 | - | 5 | 5 | 76.64% |
| DRI240517C00140000 | 2024-05-03 2:07PM EDT | 140.00 | 8.90 | 7.20 | 9.10 | 0.00 | - | 4 | 5 | 50.51% |
| DRI240517C00145000 | 2024-05-07 3:53PM EDT | 145.00 | 3.10 | 3.00 | 3.30 | -0.80 | -20.51% | 12 | 13 | 22.12% |
| DRI240517C00150000 | 2024-05-07 2:58PM EDT | 150.00 | 0.60 | 0.55 | 0.75 | -0.40 | -40.00% | 42 | 95 | 19.09% |
| DRI240517C00155000 | 2024-05-07 3:26PM EDT | 155.00 | 0.05 | 0.00 | 1.85 | -0.10 | -66.67% | 7 | 425 | 48.39% |
| DRI240517C00160000 | 2024-05-07 2:38PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 586 | 25.20% |
| DRI240517C00165000 | 2024-05-06 10:32AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 32.62% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 49.61% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 274 | 46.48% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 52.73% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 54.30% |
| DRI240517C00190000 | 2024-05-07 12:08PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 6 | 59.77% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 64.84% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 79.69% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 90.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.97% |
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 55.86% |
| DRI240517P00135000 | 2024-05-06 3:43PM EDT | 135.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 247 | 33.20% |
| DRI240517P00140000 | 2024-05-06 2:37PM EDT | 140.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 61 | 107 | 24.02% |
| DRI240517P00145000 | 2024-05-07 10:52AM EDT | 145.00 | 1.10 | 0.80 | 0.95 | +0.25 | +29.41% | 25 | 1,514 | 18.51% |
| DRI240517P00150000 | 2024-05-07 3:45PM EDT | 150.00 | 3.60 | 3.20 | 3.60 | +0.20 | +5.88% | 113 | 614 | 17.58% |
| DRI240517P00155000 | 2024-05-07 2:07PM EDT | 155.00 | 8.12 | 6.20 | 9.70 | +0.52 | +6.84% | 5 | 1,708 | 46.90% |
| DRI240517P00160000 | 2024-05-07 3:42PM EDT | 160.00 | 13.30 | 11.80 | 13.40 | +2.45 | +22.58% | 2 | 8 | 38.72% |
| DRI240517P00165000 | 2024-05-06 12:19PM EDT | 165.00 | 15.75 | 16.00 | 19.90 | 0.00 | - | 1 | 27 | 76.37% |
| DRI240517P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 16.41 | 22.30 | 24.70 | 0.00 | - | 1 | 0 | 60.79% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 26.70 | 29.10 | 0.00 | - | 6 | 0 | 84.20% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 31.70 | 34.30 | 0.00 | - | - | 0 | 97.80% |
© 2024 Yahoo. All rights reserved.