Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRI260116C00080000 | 2024-05-17 10:59AM EDT | 80.00 | 74.00 | 68.50 | 73.50 | 0.00 | - | 5 | 0 | 40.99% |
| DRI260116C00090000 | 2023-12-08 3:13PM EDT | 90.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DRI260116C00100000 | 2024-01-08 1:47PM EDT | 100.00 | 63.40 | 67.90 | 70.40 | 0.00 | - | - | 2 | 63.53% |
| DRI260116C00120000 | 2023-11-06 2:49PM EDT | 120.00 | 40.72 | 46.10 | 49.30 | 0.00 | - | - | 1 | 47.13% |
| DRI260116C00130000 | 2023-11-09 3:56PM EDT | 130.00 | 32.24 | 38.40 | 42.00 | 0.00 | - | - | 5 | 43.70% |
| DRI260116C00140000 | 2023-11-01 10:50AM EDT | 140.00 | 27.10 | 33.30 | 35.50 | 0.00 | - | 14 | 14 | 41.09% |
| DRI260116C00145000 | 2024-05-13 10:41AM EDT | 145.00 | 21.64 | 21.10 | 23.60 | 0.00 | - | 4 | 9 | 27.80% |
| DRI260116C00150000 | 2024-04-18 10:38AM EDT | 150.00 | 22.70 | 21.20 | 22.30 | 0.00 | - | 2 | 5 | 29.07% |
| DRI260116C00155000 | 2024-05-16 12:35PM EDT | 155.00 | 17.80 | 16.20 | 17.00 | 0.00 | - | 1 | 3 | 24.82% |
| DRI260116C00160000 | 2024-05-02 1:46PM EDT | 160.00 | 12.80 | 13.80 | 15.70 | 0.00 | - | 1 | 25 | 25.61% |
| DRI260116C00165000 | 2024-05-22 9:51AM EDT | 165.00 | 12.09 | 12.00 | 12.80 | 0.00 | - | 1 | 13 | 24.06% |
| DRI260116C00170000 | 2024-05-15 11:19AM EDT | 170.00 | 11.10 | 10.30 | 11.20 | 0.00 | - | 2 | 30 | 23.97% |
| DRI260116C00175000 | 2024-03-21 11:07AM EDT | 175.00 | 17.40 | 11.60 | 12.20 | 0.00 | - | 5 | 31 | 27.21% |
| DRI260116C00180000 | 2024-05-22 9:51AM EDT | 180.00 | 7.45 | 7.30 | 8.00 | 0.00 | - | 1 | 22 | 23.09% |
| DRI260116C00185000 | 2024-03-11 10:06AM EDT | 185.00 | 17.20 | 10.00 | 10.60 | 0.00 | - | 4 | 5 | 28.42% |
| DRI260116C00190000 | 2024-04-22 10:39AM EDT | 190.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI260116C00195000 | 2024-05-23 11:10AM EDT | 195.00 | 4.02 | 3.50 | 4.80 | 0.00 | - | 5 | 5 | 22.39% |
| DRI260116C00200000 | 2024-05-20 10:24AM EDT | 200.00 | 4.71 | 3.50 | 4.10 | 0.00 | - | 10 | 10 | 22.35% |
| DRI260116C00210000 | 2024-01-03 10:44AM EDT | 210.00 | 6.28 | 6.40 | 7.40 | 0.00 | - | 2 | 2 | 30.48% |
| DRI260116C00220000 | 2024-03-21 9:46AM EDT | 220.00 | 5.14 | 2.65 | 3.20 | 0.00 | - | 1 | 11 | 24.82% |
| DRI260116C00250000 | 2024-03-21 9:46AM EDT | 250.00 | 2.05 | 0.95 | 1.30 | 0.00 | - | 1 | 4 | 24.45% |
| DRI260116C00260000 | 2024-03-21 10:40AM EDT | 260.00 | 1.71 | 0.65 | 1.00 | 0.00 | - | - | 1 | 24.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116P00070000 | 2024-05-24 1:02PM EDT | 70.00 | 0.81 | 0.50 | 1.30 | 0.00 | - | 3 | 17 | 38.72% |
| DRI260116P00075000 | 2024-05-07 10:31AM EDT | 75.00 | 1.15 | 0.65 | 1.55 | 0.00 | - | 1 | 5 | 37.13% |
| DRI260116P00085000 | 2024-01-24 11:07AM EDT | 85.00 | 1.70 | 0.90 | 2.20 | 0.00 | - | 1 | 13 | 34.32% |
| DRI260116P00095000 | 2023-11-01 10:02AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 6.25% |
| DRI260116P00100000 | 2024-02-08 10:30AM EDT | 100.00 | 2.90 | 2.10 | 2.50 | 0.00 | - | 1 | 2 | 27.27% |
| DRI260116P00105000 | 2023-12-13 11:40AM EDT | 105.00 | 3.82 | 3.50 | 4.00 | 0.00 | - | 1 | 1 | 28.89% |
| DRI260116P00110000 | 2024-02-14 11:06AM EDT | 110.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 2 | 18 | 24.71% |
| DRI260116P00115000 | 2024-02-16 11:41AM EDT | 115.00 | 4.30 | 1.25 | 4.00 | 0.00 | - | 8 | 8 | 23.58% |
| DRI260116P00120000 | 2024-04-22 10:39AM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI260116P00125000 | 2024-05-15 9:32AM EDT | 125.00 | 7.30 | 6.60 | 7.30 | 0.00 | - | 1 | 12 | 24.55% |
| DRI260116P00130000 | 2024-05-17 12:54PM EDT | 130.00 | 7.89 | 7.90 | 8.60 | 0.00 | - | 1 | 3 | 23.79% |
| DRI260116P00135000 | 2024-01-22 4:33PM EDT | 135.00 | 8.67 | 7.00 | 7.90 | 0.00 | - | 1 | 1 | 19.77% |
| DRI260116P00140000 | 2024-05-20 10:12AM EDT | 140.00 | 10.90 | 11.00 | 11.70 | 0.00 | - | 1 | 29 | 22.26% |
| DRI260116P00145000 | 2024-05-28 11:06AM EDT | 145.00 | 13.60 | 12.80 | 13.70 | 0.00 | - | 100 | 115 | 21.71% |
| DRI260116P00150000 | 2024-02-22 1:26PM EDT | 150.00 | 11.00 | 10.10 | 14.10 | 0.00 | - | 1 | 8 | 18.76% |
| DRI260116P00155000 | 2023-09-13 9:41AM EDT | 155.00 | 23.20 | 27.80 | 29.30 | 0.00 | - | - | 4 | 34.97% |
| DRI260116P00160000 | 2024-03-27 10:01AM EDT | 160.00 | 15.30 | 17.60 | 18.20 | 0.00 | - | 1 | 1 | 16.30% |
| DRI260116P00165000 | 2024-01-04 11:01AM EDT | 165.00 | 20.30 | 17.00 | 17.80 | 0.00 | - | 4 | 4 | 10.75% |
| DRI260116P00170000 | 2024-04-11 10:02AM EDT | 170.00 | 24.32 | 27.00 | 30.00 | 0.00 | - | 5 | 8 | 22.92% |
| DRI260116P00175000 | 2024-02-02 4:38PM EDT | 175.00 | 21.90 | 19.30 | 20.40 | 0.00 | - | 4 | 18 | 0.00% |
| DRI260116P00180000 | 2024-03-21 10:58AM EDT | 180.00 | 25.40 | 29.50 | 34.50 | 0.00 | - | - | 30 | 18.41% |
| DRI260116P00195000 | 2023-11-14 12:24PM EDT | 195.00 | 42.69 | 34.50 | 39.00 | 0.00 | - | - | 4 | 0.00% |
| DRI260116P00240000 | 2023-12-22 12:23PM EDT | 240.00 | 79.60 | 76.00 | 80.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.