UK markets open in 2 hours 32 minutes
NIKKEI 225
39,686.59 +513.44 (+1.31%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,328.40 -2.40 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,676.38 +368.74 (+0.76%)
Darden Restaurants, Inc. (DRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250620C00100000 | 2024-04-10 10:17AM EDT | 100.00 | 58.50 | 48.00 | 52.30 | 0.00 | - | - | 2 | 0.00% |
| DRI250620C00125000 | 2024-06-17 1:18PM EDT | 125.00 | 33.65 | 32.10 | 33.20 | 0.00 | - | - | 1 | 27.75% |
| DRI250620C00145000 | 2024-06-07 10:10AM EDT | 145.00 | 17.50 | 18.30 | 19.10 | 0.00 | - | 5 | 9 | 24.95% |
| DRI250620C00150000 | 2024-06-25 3:54PM EDT | 150.00 | 15.60 | 14.20 | 16.20 | -1.30 | -7.69% | 8 | 40 | 24.37% |
| DRI250620C00155000 | 2024-06-25 3:28PM EDT | 155.00 | 13.10 | 10.70 | 14.40 | -0.25 | -1.87% | 3 | 33 | 25.18% |
| DRI250620C00160000 | 2024-06-24 10:51AM EDT | 160.00 | 10.98 | 9.30 | 12.30 | 0.00 | - | 1 | 95 | 25.07% |
| DRI250620C00165000 | 2024-06-25 10:12AM EDT | 165.00 | 9.40 | 8.50 | 10.10 | +0.80 | +9.30% | 1 | 63 | 24.38% |
| DRI250620C00170000 | 2024-06-25 3:31PM EDT | 170.00 | 7.04 | 4.90 | 7.30 | -0.45 | -6.01% | 2 | 107 | 22.21% |
| DRI250620C00175000 | 2024-05-30 12:31PM EDT | 175.00 | 4.98 | 5.30 | 7.20 | 0.00 | - | 2 | 20 | 24.39% |
| DRI250620C00180000 | 2024-05-28 9:46AM EDT | 180.00 | 4.00 | 4.20 | 6.00 | 0.00 | - | 1 | 1 | 24.32% |
| DRI250620C00185000 | 2024-06-24 11:40AM EDT | 185.00 | 3.50 | 2.40 | 4.50 | 0.00 | - | 1 | 34 | 23.26% |
| DRI250620C00190000 | 2024-06-20 12:00PM EDT | 190.00 | 3.40 | 2.40 | 3.70 | 0.00 | - | 1 | 6 | 23.27% |
| DRI250620C00195000 | 2024-04-11 3:34PM EDT | 195.00 | 4.20 | 1.80 | 3.00 | 0.00 | - | - | 3 | 23.20% |
| DRI250620C00200000 | 2024-06-04 1:35PM EDT | 200.00 | 1.65 | 1.35 | 2.65 | 0.00 | - | 2 | 5 | 23.77% |
| DRI250620C00210000 | 2024-05-30 10:18AM EDT | 210.00 | 0.83 | 0.75 | 1.05 | 0.00 | - | 1 | 1 | 20.98% |
| DRI250620C00220000 | 2024-06-18 3:49PM EDT | 220.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 5 | 105 | 24.37% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250620P00080000 | 2024-05-31 12:50PM EDT | 80.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 45.75% |
| DRI250620P00090000 | 2024-04-08 9:30AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DRI250620P00095000 | 2024-04-08 9:30AM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DRI250620P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 1.50 | 0.20 | 1.60 | 0.00 | - | 2 | 3 | 31.86% |
| DRI250620P00110000 | 2024-06-21 9:53AM EDT | 110.00 | 1.95 | 1.60 | 1.90 | 0.00 | - | 2 | 153 | 27.37% |
| DRI250620P00125000 | 2024-05-30 12:31PM EDT | 125.00 | 4.88 | 3.40 | 3.80 | 0.00 | - | 2 | 2 | 24.51% |
| DRI250620P00130000 | 2024-06-25 3:32PM EDT | 130.00 | 4.40 | 3.40 | 4.70 | -1.90 | -30.16% | 18 | 210 | 23.55% |
| DRI250620P00135000 | 2024-06-13 11:11AM EDT | 135.00 | 7.80 | 4.10 | 5.80 | 0.00 | - | 13 | 20 | 22.64% |
| DRI250620P00140000 | 2024-06-24 10:18AM EDT | 140.00 | 7.10 | 5.90 | 7.60 | 0.00 | - | 1 | 33 | 22.67% |
| DRI250620P00145000 | 2024-06-25 3:32PM EDT | 145.00 | 8.69 | 7.50 | 8.90 | -2.81 | -24.43% | 2 | 66 | 21.28% |
| DRI250620P00150000 | 2024-06-24 2:04PM EDT | 150.00 | 10.16 | 9.10 | 10.80 | 0.00 | - | 10 | 55 | 20.51% |
| DRI250620P00155000 | 2024-06-14 2:00PM EDT | 155.00 | 16.07 | 11.80 | 13.80 | 0.00 | - | 2 | 105 | 21.06% |
| DRI250620P00160000 | 2024-06-18 11:33AM EDT | 160.00 | 16.40 | 14.00 | 15.70 | 0.00 | - | 18 | 22 | 19.28% |
| DRI250620P00165000 | 2024-04-22 12:50PM EDT | 165.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.