Singapore markets open in 2 hours 45 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,514.45 -263.08 (-0.41%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
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 | 12.10 | 14.10 | 0.00 | - | 5 | 5 | 57.47% |
| DRI240517C00140000 | 2024-05-03 2:07PM EDT | 140.00 | 8.90 | 7.50 | 9.80 | 0.00 | - | 4 | 5 | 50.34% |
| DRI240517C00145000 | 2024-05-06 3:27PM EDT | 145.00 | 3.90 | 2.45 | 4.70 | -1.07 | -21.53% | 10 | 3 | 31.32% |
| DRI240517C00150000 | 2024-05-06 3:54PM EDT | 150.00 | 1.00 | 0.95 | 1.10 | -0.63 | -38.65% | 87 | 53 | 19.78% |
| DRI240517C00155000 | 2024-05-06 3:56PM EDT | 155.00 | 0.15 | 0.05 | 0.15 | -0.18 | -54.55% | 22 | 425 | 18.36% |
| DRI240517C00160000 | 2024-05-06 3:27PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 585 | 22.27% |
| DRI240517C00165000 | 2024-05-03 12:52PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 645 | 29.10% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 44.43% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 274 | 49.12% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 47.66% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 53.13% |
| DRI240517C00190000 | 2024-04-08 3:51PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 53.91% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 58.59% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 72.07% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 81.84% |
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 | 62.70% |
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 51.76% |
| DRI240517P00135000 | 2024-05-06 3:43PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 4 | 245 | 27.15% |
| DRI240517P00140000 | 2024-05-06 2:37PM EDT | 140.00 | 0.22 | 0.20 | 0.35 | -0.03 | -12.00% | 61 | 52 | 23.93% |
| DRI240517P00145000 | 2024-05-06 3:02PM EDT | 145.00 | 0.85 | 0.90 | 1.10 | +0.15 | +21.43% | 58 | 1,478 | 19.97% |
| DRI240517P00150000 | 2024-05-06 3:59PM EDT | 150.00 | 3.40 | 3.20 | 3.50 | +0.63 | +22.74% | 21 | 620 | 18.51% |
| DRI240517P00155000 | 2024-05-06 3:58PM EDT | 155.00 | 7.60 | 6.40 | 8.00 | +1.20 | +18.75% | 5 | 1,817 | 25.12% |
| DRI240517P00160000 | 2024-05-06 12:19PM EDT | 160.00 | 10.85 | 10.70 | 14.10 | 0.00 | - | 1 | 201 | 52.37% |
| DRI240517P00165000 | 2024-05-06 12:19PM EDT | 165.00 | 15.75 | 15.60 | 18.70 | +1.35 | +9.38% | 1 | 27 | 57.72% |
| DRI240517P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 16.41 | 21.20 | 23.20 | 0.00 | - | 1 | 0 | 58.06% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 25.80 | 28.20 | 0.00 | - | 6 | 0 | 66.50% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 31.30 | 33.40 | 0.00 | - | - | 0 | 79.20% |
© 2024 Yahoo. All rights reserved.