Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
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 | 0.00% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 16.30 | 17.30 | 0.00 | - | 16 | 30 | 103.13% |
| EAT240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 8.23 | 12.10 | 14.60 | 0.00 | - | 1 | 141 | 107.23% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 9.40 | 13.00 | 0.00 | - | 6 | 12 | 125.98% |
| EAT240517C00045000 | 2024-04-30 10:01AM EDT | 45.00 | 7.40 | 8.10 | 10.30 | +2.40 | +48.00% | 12 | 444 | 52.34% |
| EAT240517C00047500 | 2024-04-30 1:55PM EDT | 47.50 | 6.63 | 6.40 | 6.90 | +3.18 | +92.17% | 31 | 475 | 50.05% |
| EAT240517C00050000 | 2024-04-30 1:14PM EDT | 50.00 | 4.35 | 4.40 | 4.60 | +2.25 | +107.14% | 213 | 520 | 41.80% |
| EAT240517C00052500 | 2024-04-30 1:51PM EDT | 52.50 | 2.55 | 2.55 | 2.70 | +1.51 | +145.19% | 104 | 154 | 38.43% |
| EAT240517C00055000 | 2024-04-30 1:57PM EDT | 55.00 | 1.20 | 1.25 | 1.40 | +0.70 | +140.00% | 290 | 81 | 37.94% |
| EAT240517C00057500 | 2024-04-30 12:53PM EDT | 57.50 | 0.65 | 0.50 | 0.60 | +0.50 | +333.33% | 205 | 22 | 37.01% |
| EAT240517C00060000 | 2024-04-30 1:03PM EDT | 60.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 17 | 8 | 37.99% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 3 | 41.99% |
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 | 1.75 | 0.00 | - | 5 | 6 | 163.18% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 18 | 132.52% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 233 | 86.72% |
| EAT240517P00042500 | 2024-04-30 10:50AM EDT | 42.50 | 0.03 | 0.00 | 0.10 | -0.22 | -88.00% | 843 | 1,376 | 54.30% |
| EAT240517P00045000 | 2024-04-30 11:55AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | -0.39 | -72.22% | 23 | 808 | 53.13% |
| EAT240517P00047500 | 2024-04-30 1:18PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | -1.03 | -83.74% | 611 | 1,075 | 45.90% |
| EAT240517P00050000 | 2024-04-30 1:10PM EDT | 50.00 | 0.55 | 0.40 | 0.55 | -1.75 | -76.09% | 703 | 470 | 42.14% |
| EAT240517P00052500 | 2024-04-30 1:33PM EDT | 52.50 | 1.35 | 1.10 | 1.25 | -3.05 | -69.32% | 59 | 105 | 40.92% |
| EAT240517P00055000 | 2024-04-30 1:12PM EDT | 55.00 | 2.50 | 2.25 | 2.40 | -4.79 | -65.71% | 25 | 10 | 39.21% |
| EAT240517P00057500 | 2024-04-05 3:48PM EDT | 57.50 | 11.40 | 3.80 | 4.80 | 0.00 | - | 1 | 0 | 55.57% |
© 2024 Yahoo. All rights reserved.