UK markets open in 2 hours 58 minutes
NIKKEI 225
38,397.37 +845.21 (+2.25%) HANG SENG
17,078.84 +249.91 (+1.49%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,339.30 -2.80 (-0.12%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,482.01 +100.36 (+0.19%)
Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Real-time 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 | 20.20 | 23.60 | 0.00 | - | 5 | 5 | 66.06% |
| DRI240517C00140000 | 2024-04-12 3:53PM EDT | 140.00 | 14.25 | 15.90 | 18.20 | 0.00 | - | - | 1 | 51.66% |
| DRI240517C00145000 | 2024-04-19 2:33PM EDT | 145.00 | 9.68 | 11.00 | 12.30 | 0.00 | - | 1 | 1 | 33.15% |
| DRI240517C00150000 | 2024-04-22 3:58PM EDT | 150.00 | 6.80 | 6.40 | 9.00 | +0.67 | +10.93% | 1 | 49 | 35.55% |
| DRI240517C00155000 | 2024-04-23 1:02PM EDT | 155.00 | 3.52 | 3.60 | 3.80 | +0.12 | +3.53% | 23 | 392 | 20.95% |
| DRI240517C00160000 | 2024-04-23 3:18PM EDT | 160.00 | 1.35 | 1.20 | 1.45 | +0.35 | +35.00% | 38 | 597 | 19.03% |
| DRI240517C00165000 | 2024-04-23 2:39PM EDT | 165.00 | 0.34 | 0.25 | 0.40 | +0.04 | +13.33% | 18 | 520 | 18.12% |
| DRI240517C00170000 | 2024-04-23 12:41PM EDT | 170.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 112 | 19.83% |
| DRI240517C00175000 | 2024-04-22 3:41PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 274 | 26.37% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 426 | 25.20% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 34.47% |
| DRI240517C00190000 | 2024-04-08 3:51PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 33.20% |
| DRI240517C00195000 | 2024-03-25 3:16PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 36.91% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 46.97% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 46.19% |
| DRI240517P00135000 | 2024-04-22 2:10PM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 217 | 235 | 36.18% |
| DRI240517P00140000 | 2024-04-23 12:41PM EDT | 140.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 4 | 42 | 26.66% |
| DRI240517P00145000 | 2024-04-23 12:41PM EDT | 145.00 | 0.42 | 0.35 | 0.50 | -0.13 | -23.64% | 5 | 1,380 | 23.44% |
| DRI240517P00150000 | 2024-04-23 3:58PM EDT | 150.00 | 0.90 | 0.85 | 1.00 | -0.35 | -28.00% | 37 | 274 | 19.80% |
| DRI240517P00155000 | 2024-04-23 3:19PM EDT | 155.00 | 2.12 | 2.10 | 2.30 | -0.63 | -22.91% | 58 | 1,647 | 17.15% |
| DRI240517P00160000 | 2024-04-23 11:04AM EDT | 160.00 | 5.41 | 4.70 | 5.10 | -0.39 | -6.72% | 1 | 235 | 15.74% |
| DRI240517P00165000 | 2024-04-23 9:30AM EDT | 165.00 | 9.30 | 7.50 | 10.90 | -3.29 | -26.13% | 3 | 37 | 31.18% |
| DRI240517P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 16.41 | 12.60 | 15.50 | 0.00 | - | 1 | 0 | 35.95% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 18.20 | 20.60 | 0.00 | - | 6 | 0 | 44.20% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 22.00 | 25.80 | 0.00 | - | - | 0 | 53.05% |
© 2024 Yahoo. All rights reserved.