Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-03-28 1:23PM EDT | 35.00 | 14.95 | 11.90 | 15.90 | 0.00 | - | 3 | 5 | 159.18% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.00% |
| EAT240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| EAT240517C00045000 | 2024-04-29 3:21PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
| EAT240517C00047500 | 2024-04-29 3:58PM EDT | 47.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 86 | 475 | 0.00% |
| EAT240517C00050000 | 2024-04-29 3:58PM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 410 | 520 | 0.78% |
| EAT240517C00052500 | 2024-04-29 3:50PM EDT | 52.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 31 | 154 | 6.25% |
| EAT240517C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 12.50% |
| EAT240517C00057500 | 2024-04-26 1:58PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| EAT240517C00060000 | 2024-04-05 12:57PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 8 | 25.00% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| EAT240517P00037500 | 2024-04-29 11:42AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 25.00% |
| EAT240517P00042500 | 2024-04-29 3:58PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 178 | 1,376 | 12.50% |
| EAT240517P00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 495 | 808 | 12.50% |
| EAT240517P00047500 | 2024-04-29 3:59PM EDT | 47.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 804 | 1,075 | 6.25% |
| EAT240517P00050000 | 2024-04-29 3:53PM EDT | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 261 | 470 | 0.00% |
| EAT240517P00052500 | 2024-04-02 9:47AM EDT | 52.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 105 | 0.00% |
| EAT240517P00055000 | 2024-04-24 2:55PM EDT | 55.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EAT240517P00057500 | 2024-04-05 3:48PM EDT | 57.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.