195.24
-0.95
(-0.48%)
At close: January 31 at 4:00:02 PM EST
194.06
-1.18
(-0.60%)
After hours: January 31 at 7:41:28 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250221C00150000 | 1/21/2025 1:29 PM | 150 | 36.14 | 44.20 | 47.80 | 0.00 | 0.00% | 1 | 3 | 72.66% |
| DRI250221C00160000 | 1/29/2025 10:31 AM | 160 | 32.50 | 34.00 | 37.80 | 0.00 | 0.00% | 1 | 1 | 56.18% |
| DRI250221C00170000 | 1/16/2025 3:02 PM | 170 | 13.05 | 24.50 | 27.30 | 0.00 | 0.00% | 2 | 5 | 58.77% |
| DRI250221C00175000 | 1/31/2025 11:54 AM | 175 | 21.50 | 19.80 | 22.20 | 0.27 | 1.27% | 5 | 28 | 49.32% |
| DRI250221C00180000 | 1/30/2025 10:17 AM | 180 | 16.00 | 15.20 | 17.30 | 0.00 | 0.00% | 1 | 113 | 41.58% |
| DRI250221C00185000 | 1/31/2025 11:22 AM | 185 | 12.12 | 11.20 | 12.00 | 0.00 | 0.00% | 6 | 549 | 30.46% |
| DRI250221C00190000 | 1/31/2025 3:02 PM | 190 | 8.05 | 7.20 | 7.70 | -0.30 | -3.59% | 14 | 3,803 | 25.66% |
| DRI250221C00195000 | 1/31/2025 1:41 PM | 195 | 4.26 | 3.90 | 4.30 | -0.64 | -13.06% | 17 | 474 | 22.94% |
| DRI250221C00200000 | 1/31/2025 3:53 PM | 200 | 1.95 | 1.85 | 2.05 | -0.55 | -22.00% | 16 | 3,525 | 21.60% |
| DRI250221C00210000 | 1/30/2025 1:50 PM | 210 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 4 | 44 | 20.95% |
| DRI250221C00220000 | 1/29/2025 12:33 PM | 220 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 11 | 40.80% |
| DRI250221C00240000 | 1/30/2025 3:18 PM | 240 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 22 | 52.30% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250221P00115000 | 12/23/2024 9:34 AM | 115 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 120.80% |
| DRI250221P00140000 | 1/31/2025 11:47 AM | 140 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 3 | 3 | 60.55% |
| DRI250221P00145000 | 1/14/2025 10:15 AM | 145 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 8 | 54.88% |
| DRI250221P00150000 | 1/27/2025 12:29 PM | 150 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 14 | 55.57% |
| DRI250221P00155000 | 1/6/2025 9:39 AM | 155 | 0.27 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 52.54% |
| DRI250221P00160000 | 1/28/2025 11:26 AM | 160 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 67 | 44.58% |
| DRI250221P00165000 | 1/29/2025 10:29 AM | 165 | 0.20 | 0.05 | 0.35 | 0.00 | 0.00% | 3 | 1,271 | 42.92% |
| DRI250221P00170000 | 1/31/2025 10:57 AM | 170 | 0.12 | 0.10 | 0.40 | -0.12 | -50.00% | 10 | 469 | 37.65% |
| DRI250221P00175000 | 1/31/2025 11:15 AM | 175 | 0.19 | 0.10 | 1.25 | -0.02 | -9.52% | 3 | 457 | 42.38% |
| DRI250221P00180000 | 1/30/2025 2:37 PM | 180 | 0.33 | 0.30 | 0.40 | -0.04 | -10.81% | 6 | 512 | 24.81% |
| DRI250221P00185000 | 1/31/2025 1:47 PM | 185 | 0.70 | 0.65 | 0.80 | -0.03 | -4.11% | 11 | 377 | 22.51% |
| DRI250221P00190000 | 1/31/2025 1:57 PM | 190 | 1.50 | 1.50 | 1.75 | 0.02 | 1.35% | 18 | 419 | 21.19% |
| DRI250221P00195000 | 1/31/2025 2:00 PM | 195 | 3.20 | 3.20 | 3.50 | 0.10 | 3.23% | 27 | 33 | 19.86% |
| DRI250221P00200000 | 1/30/2025 3:35 PM | 200 | 5.50 | 6.00 | 6.40 | 0.00 | 0.00% | 2 | 3 | 19.08% |
Related Tickers
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
EAT Brinker International, Inc.
181.97
-0.29%
DENN Denny's Corporation
6.33
-1.40%
YUM Yum! Brands, Inc.
130.50
-0.18%
SG Sweetgreen, Inc.
32.92
-2.17%
CBRL Cracker Barrel Old Country Store, Inc.
64.98
+0.42%
DIN Dine Brands Global, Inc.
30.38
-1.14%
QSR Restaurant Brands International Inc.
61.54
-1.49%