Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621C00037500 | 2024-05-16 12:14PM EDT | 37.50 | 25.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| EAT240621C00047500 | 2024-05-06 9:30AM EDT | 47.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EAT240621C00050000 | 2024-05-17 11:26AM EDT | 50.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT240621C00052500 | 2024-05-20 9:36AM EDT | 52.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EAT240621C00055000 | 2024-05-20 3:49PM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT240621C00057500 | 2024-05-20 1:33PM EDT | 57.50 | 6.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EAT240621C00060000 | 2024-05-17 1:20PM EDT | 60.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT240621C00062500 | 2024-05-20 3:37PM EDT | 62.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EAT240621C00065000 | 2024-05-20 3:56PM EDT | 65.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| EAT240621C00067500 | 2024-05-20 3:50PM EDT | 67.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| EAT240621C00070000 | 2024-05-20 3:49PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621P00042500 | 2024-05-01 3:31PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EAT240621P00045000 | 2024-05-16 11:39AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EAT240621P00047500 | 2024-05-14 9:52AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| EAT240621P00050000 | 2024-05-06 9:41AM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| EAT240621P00052500 | 2024-05-20 3:49PM EDT | 52.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EAT240621P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EAT240621P00057500 | 2024-05-20 3:49PM EDT | 57.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EAT240621P00060000 | 2024-05-20 3:59PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| EAT240621P00062500 | 2024-05-20 3:40PM EDT | 62.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| EAT240621P00065000 | 2024-05-20 3:40PM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EAT240621P00067500 | 2024-05-17 10:44AM EDT | 67.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.