Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719C00017500 | 2023-07-06 2:57PM EDT | 17.50 | 19.60 | 22.00 | 22.90 | 0.00 | - | 7 | 27 | 0.00% |
| EAT240719C00020000 | 2023-10-18 10:09AM EDT | 20.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| EAT240719C00022500 | 2023-07-27 11:30AM EDT | 22.50 | 19.20 | 12.60 | 13.20 | 0.00 | - | 14 | 28 | 0.00% |
| EAT240719C00025000 | 2023-09-28 9:59AM EDT | 25.00 | 8.50 | 10.30 | 10.80 | 0.00 | - | 2 | 10 | 0.00% |
| EAT240719C00027500 | 2023-09-07 11:13AM EDT | 27.50 | 7.60 | 6.40 | 6.70 | 0.00 | - | 2 | 12 | 0.00% |
| EAT240719C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EAT240719C00032500 | 2024-01-25 10:52AM EDT | 32.50 | 9.20 | 14.10 | 16.90 | 0.00 | - | 15 | 179 | 0.00% |
| EAT240719C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 27.08 | 27.80 | 31.80 | 0.00 | - | 3 | 25 | 86.91% |
| EAT240719C00037500 | 2024-05-06 2:11PM EDT | 37.50 | 20.67 | 25.30 | 29.10 | 0.00 | - | 2 | 29 | 72.36% |
| EAT240719C00040000 | 2024-05-08 11:31AM EDT | 40.00 | 23.54 | 22.90 | 26.60 | +6.33 | +36.78% | 1 | 79 | 67.77% |
| EAT240719C00042500 | 2024-04-26 10:16AM EDT | 42.50 | 8.05 | 20.30 | 24.40 | 0.00 | - | 1 | 157 | 64.80% |
| EAT240719C00045000 | 2024-05-17 9:30AM EDT | 45.00 | 18.18 | 18.00 | 21.90 | 0.00 | - | 1 | 115 | 60.84% |
| EAT240719C00047500 | 2024-05-13 12:09PM EDT | 47.50 | 14.00 | 16.90 | 18.00 | 0.00 | - | 1 | 636 | 53.42% |
| EAT240719C00050000 | 2024-05-20 11:31AM EDT | 50.00 | 13.95 | 14.70 | 15.80 | +1.50 | +12.05% | 1 | 539 | 53.37% |
| EAT240719C00052500 | 2024-05-13 2:22PM EDT | 52.50 | 11.50 | 12.20 | 13.20 | +2.35 | +25.68% | 1 | 185 | 53.66% |
| EAT240719C00055000 | 2024-05-17 1:01PM EDT | 55.00 | 9.05 | 10.10 | 12.50 | 0.00 | - | 4 | 170 | 53.83% |
| EAT240719C00057500 | 2024-05-20 9:32AM EDT | 57.50 | 7.27 | 8.20 | 10.10 | +3.87 | +113.82% | 2 | 142 | 60.01% |
| EAT240719C00060000 | 2024-05-20 12:25PM EDT | 60.00 | 5.85 | 6.20 | 7.00 | +0.54 | +10.17% | 8 | 215 | 43.21% |
| EAT240719C00062500 | 2024-05-20 1:04PM EDT | 62.50 | 4.30 | 4.70 | 5.00 | +0.45 | +11.69% | 1 | 58 | 37.82% |
| EAT240719C00065000 | 2024-05-20 3:11PM EDT | 65.00 | 3.30 | 3.20 | 3.60 | +0.67 | +25.48% | 9 | 378 | 36.39% |
| EAT240719C00067500 | 2024-05-14 3:08PM EDT | 67.50 | 2.39 | 2.30 | 2.50 | +0.56 | +30.60% | 7 | 524 | 35.43% |
| EAT240719C00070000 | 2024-05-17 10:55AM EDT | 70.00 | 1.15 | 1.50 | 2.65 | 0.00 | - | 4 | 31 | 44.90% |
| EAT240719C00075000 | 2024-05-17 10:55AM EDT | 75.00 | 0.42 | 0.50 | 0.80 | 0.00 | - | 2 | 2 | 35.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719P00017500 | 2023-07-11 11:43AM EDT | 17.50 | 0.38 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 185.94% |
| EAT240719P00020000 | 2024-02-28 12:12PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 249 | 260 | 163.87% |
| EAT240719P00022500 | 2023-11-02 9:31AM EDT | 22.50 | 0.75 | 0.10 | 1.30 | 0.00 | - | 1 | 4 | 169.14% |
| EAT240719P00025000 | 2024-02-09 3:30PM EDT | 25.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 40 | 8 | 166.41% |
| EAT240719P00027500 | 2024-03-19 2:06PM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 122.56% |
| EAT240719P00030000 | 2024-04-08 9:30AM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| EAT240719P00032500 | 2024-04-16 10:57AM EDT | 32.50 | 0.46 | 0.00 | 1.70 | 0.00 | - | 19 | 52 | 121.44% |
| EAT240719P00035000 | 2024-05-16 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 65.63% |
| EAT240719P00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 95 | 82.52% |
| EAT240719P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 1,465 | 68.26% |
| EAT240719P00042500 | 2024-05-01 3:50PM EDT | 42.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 125 | 67.19% |
| EAT240719P00045000 | 2024-05-07 2:34PM EDT | 45.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 58.69% |
| EAT240719P00047500 | 2024-05-06 11:21AM EDT | 47.50 | 0.53 | 0.15 | 0.70 | 0.00 | - | 3 | 85 | 52.98% |
| EAT240719P00050000 | 2024-05-06 11:12AM EDT | 50.00 | 0.88 | 0.05 | 0.75 | 0.00 | - | 1 | 77 | 53.61% |
| EAT240719P00052500 | 2024-05-10 9:54AM EDT | 52.50 | 0.85 | 0.10 | 0.85 | 0.00 | - | 1 | 73 | 47.80% |
| EAT240719P00055000 | 2024-05-20 9:33AM EDT | 55.00 | 0.55 | 0.45 | 0.75 | -0.28 | -33.73% | 1 | 734 | 38.33% |
| EAT240719P00057500 | 2024-05-17 3:48PM EDT | 57.50 | 1.32 | 0.90 | 1.05 | 0.00 | - | 8 | 113 | 35.16% |
| EAT240719P00060000 | 2024-05-20 3:52PM EDT | 60.00 | 1.56 | 1.40 | 1.65 | -0.49 | -23.90% | 12 | 158 | 33.99% |
| EAT240719P00062500 | 2024-05-20 1:41PM EDT | 62.50 | 2.65 | 2.25 | 2.45 | -0.42 | -13.68% | 100 | 10 | 32.47% |
| EAT240719P00065000 | 2024-05-17 12:29PM EDT | 65.00 | 3.60 | 3.30 | 3.60 | -0.80 | -18.18% | 1 | 8 | 31.74% |
| EAT240719P00070000 | 2024-05-20 3:55PM EDT | 70.00 | 6.51 | 5.90 | 6.90 | -1.49 | -18.62% | 2 | 1 | 31.86% |
| EAT240719P00080000 | 2024-05-14 3:53PM EDT | 80.00 | 17.75 | 13.50 | 17.70 | 0.00 | - | - | 0 | 64.62% |
© 2024 Yahoo. All rights reserved.