NYSE - Delayed Quote USD
Darden Restaurants, Inc. (DRI)
217.53
+2.47
+(1.15%)
At close: June 6 at 4:00:02 PM EDT
217.13
-0.40
(-0.19%)
Pre-Market: 7:02:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Cambio | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250620C00070000 | 6/5/2025 12:00 PM | 70 | 145.41 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| DRI250620C00085000 | 7/16/2024 11:23 AM | 85 | 60.85 | 57.80 | 62.50 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| DRI250620C00095000 | 6/5/2025 12:00 PM | 95 | 120.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| DRI250620C00100000 | 11/27/2024 11:02 AM | 100 | 77.40 | 86.10 | 89.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| DRI250620C00115000 | 9/19/2024 10:03 AM | 115 | 57.08 | 51.10 | 53.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DRI250620C00120000 | 9/20/2024 1:16 PM | 120 | 50.83 | 46.60 | 49.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DRI250620C00125000 | 8/20/2024 10:35 AM | 125 | 35.90 | 46.30 | 48.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DRI250620C00135000 | 5/29/2025 11:32 AM | 135 | 78.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| DRI250620C00140000 | 9/19/2024 2:04 PM | 140 | 36.11 | 29.30 | 31.60 | 0.00 | 0.00% | 14 | 7 | 0.00% |
| DRI250620C00145000 | 1/15/2025 2:45 PM | 145 | 39.61 | 46.00 | 49.20 | 0.00 | 0.00% | 1 | 45 | 0.00% |
| DRI250620C00150000 | 6/4/2025 10:30 AM | 150 | 66.78 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 102 | 0.00% |
| DRI250620C00155000 | 5/20/2025 2:30 PM | 155 | 53.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 43 | 0.00% |
| DRI250620C00160000 | 5/29/2025 11:01 AM | 160 | 53.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 155 | 0.00% |
| DRI250620C00165000 | 1/10/2025 10:21 AM | 165 | 22.90 | 29.90 | 30.60 | 0.00 | 0.00% | 4 | 113 | 0.00% |
| DRI250620C00170000 | 5/8/2025 11:29 AM | 170 | 32.70 | 46.40 | 50.10 | 0.00 | 0.00% | 7 | 103 | 85.79% |
| DRI250620C00175000 | 6/5/2025 2:09 PM | 175 | 40.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 96 | 0.00% |
| DRI250620C00180000 | 6/5/2025 2:27 PM | 180 | 36.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 124 | 0.00% |
| DRI250620C00185000 | 6/3/2025 3:55 PM | 185 | 32.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 357 | 0.00% |
| DRI250620C00190000 | 6/6/2025 3:25 PM | 190 | 28.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 336 | 0.00% |
| DRI250620C00195000 | 6/6/2025 2:30 PM | 195 | 22.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 221 | 0.00% |
| DRI250620C00200000 | 6/6/2025 11:04 AM | 200 | 18.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 309 | 0.00% |
| DRI250620C00210000 | 6/6/2025 3:51 PM | 210 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 1,338 | 0.00% |
| DRI250620C00220000 | 6/6/2025 3:52 PM | 220 | 5.53 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 1,027 | 1.56% |
| DRI250620C00230000 | 6/6/2025 3:52 PM | 230 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 1,215 | 6.25% |
| DRI250620C00240000 | 6/6/2025 3:41 PM | 240 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 340 | 12.50% |
| DRI250620C00250000 | 5/28/2025 9:41 AM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 137 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Cambio | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250620P00070000 | 11/25/2024 9:49 AM | 70 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 31 | 320.80% |
| DRI250620P00075000 | 3/11/2025 9:36 AM | 75 | 0.13 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 312.89% |
| DRI250620P00080000 | 5/31/2024 12:50 PM | 80 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 290.53% |
| DRI250620P00085000 | 9/23/2024 12:31 PM | 85 | 0.19 | 0.00 | 2.45 | 0.00 | 0.00% | 8 | 10 | 299.80% |
| DRI250620P00090000 | 3/20/2025 9:32 AM | 90 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 215.82% |
| DRI250620P00095000 | 5/2/2025 2:37 PM | 95 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 206.45% |
| DRI250620P00100000 | 5/31/2024 3:56 PM | 100 | 1.50 | 1.00 | 1.45 | 0.00 | 0.00% | 2 | 3 | 252.73% |
| DRI250620P00110000 | 5/6/2025 9:30 AM | 110 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 12 | 148.44% |
| DRI250620P00115000 | 9/19/2024 9:52 AM | 115 | 1.20 | 1.00 | 2.25 | 0.00 | 0.00% | 3 | 1 | 225.34% |
| DRI250620P00120000 | 4/9/2025 1:58 PM | 120 | 0.95 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 4 | 150.39% |
| DRI250620P00125000 | 5/22/2025 11:43 AM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| DRI250620P00130000 | 5/22/2025 11:43 AM | 130 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 236 | 50.00% |
| DRI250620P00135000 | 4/7/2025 10:32 AM | 135 | 1.40 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 49 | 134.67% |
| DRI250620P00140000 | 4/7/2025 12:25 PM | 140 | 1.90 | 0.05 | 0.85 | 0.00 | 0.00% | 5 | 40 | 128.13% |
| DRI250620P00145000 | 5/29/2025 10:38 AM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 340 | 50.00% |
| DRI250620P00150000 | 5/28/2025 12:06 PM | 150 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 515 | 50.00% |
| DRI250620P00155000 | 5/13/2025 3:19 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 118 | 50.00% |
| DRI250620P00160000 | 5/29/2025 10:26 AM | 160 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 216 | 25.00% |
| DRI250620P00165000 | 6/5/2025 1:05 PM | 165 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 75 | 25.00% |
| DRI250620P00170000 | 6/2/2025 1:41 PM | 170 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 2,393 | 25.00% |
| DRI250620P00175000 | 6/6/2025 1:41 PM | 175 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 155 | 25.00% |
| DRI250620P00180000 | 6/6/2025 3:55 PM | 180 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 297 | 25.00% |
| DRI250620P00185000 | 6/6/2025 2:59 PM | 185 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 136 | 25.00% |
| DRI250620P00190000 | 6/6/2025 3:19 PM | 190 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 300 | 12.50% |
| DRI250620P00195000 | 6/6/2025 2:02 PM | 195 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 946 | 12.50% |
| DRI250620P00200000 | 6/6/2025 3:54 PM | 200 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1,083 | 12.50% |
| DRI250620P00210000 | 6/6/2025 3:54 PM | 210 | 3.11 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 753 | 6.25% |
| DRI250620P00220000 | 6/6/2025 3:54 PM | 220 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 185 | 0.00% |
| DRI250620P00230000 | 6/2/2025 12:56 PM | 230 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 37 | 0.00% |
| DRI250620P00240000 | 5/22/2025 3:40 PM | 240 | 36.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DRI250620P00250000 | 5/22/2025 3:40 PM | 250 | 46.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DRI250620P00260000 | 5/22/2025 3:40 PM | 260 | 56.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EAT Brinker International, Inc.
171.65
+1.37%
TXRH Texas Roadhouse, Inc.
195.19
+1.83%
DIN Dine Brands Global, Inc.
24.77
+3.21%
BLMN Bloomin' Brands, Inc.
7.58
+2.02%
YUM Yum! Brands, Inc.
144.83
+1.36%
QSR Restaurant Brands International Inc.
71.30
-0.13%
CBRL Cracker Barrel Old Country Store, Inc.
55.38
+3.26%
SHAK Shake Shack Inc.
129.19
+0.65%
BJRI BJ's Restaurants, Inc.
44.10
+0.73%
WING Wingstop Inc.
374.82
+0.85%