Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EAT240517C00037500 | 2024-05-16 12:14PM EDT | 37.50 | 25.27 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| EAT240517C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 0.00% |
| EAT240517C00042500 | 2024-05-16 3:05PM EDT | 42.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EAT240517C00045000 | 2024-05-16 1:02PM EDT | 45.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 32 | 374 | 0.00% |
| EAT240517C00047500 | 2024-05-16 11:36AM EDT | 47.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| EAT240517C00050000 | 2024-05-15 2:53PM EDT | 50.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 11 | 417 | 0.00% |
| EAT240517C00052500 | 2024-05-16 3:54PM EDT | 52.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 0.00% |
| EAT240517C00055000 | 2024-05-16 12:11PM EDT | 55.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 0.00% |
| EAT240517C00057500 | 2024-05-16 10:28AM EDT | 57.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 9 | 389 | 0.00% |
| EAT240517C00060000 | 2024-05-16 9:41AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| EAT240517C00062500 | 2024-05-16 3:47PM EDT | 62.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 165 | 495 | 0.00% |
| EAT240517C00065000 | 2024-05-16 11:48AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 628 | 25.00% |
| EAT240517C00067500 | 2024-05-13 10:27AM EDT | 67.50 | 0.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 195.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-05-03 12:47PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 50.00% |
| EAT240517P00042500 | 2024-05-10 12:19PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,337 | 50.00% |
| EAT240517P00045000 | 2024-05-09 1:26PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 50.00% |
| EAT240517P00047500 | 2024-05-14 1:59PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,081 | 50.00% |
| EAT240517P00050000 | 2024-05-15 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 50.00% |
| EAT240517P00052500 | 2024-05-07 2:50PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 50.00% |
| EAT240517P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 297 | 50.00% |
| EAT240517P00057500 | 2024-05-14 9:52AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 273 | 50.00% |
| EAT240517P00060000 | 2024-05-15 9:53AM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 42 | 181 | 25.00% |
| EAT240517P00062500 | 2024-05-16 3:08PM EDT | 62.50 | 0.45 | 0.30 | 0.45 | -0.55 | -55.00% | 456 | 809 | 43.36% |
| EAT240517P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EAT240517P00070000 | 2024-05-16 11:49AM EDT | 70.00 | 7.30 | 7.20 | 9.30 | -0.10 | -1.35% | 1 | 2 | 252.34% |
© 2024 Yahoo. All rights reserved.