Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240816C00050000 | 2024-06-21 2:22PM EDT | 50.00 | 22.04 | 18.90 | 23.10 | 0.00 | - | 1 | 0 | 66.31% |
| EAT240816C00065000 | 2024-06-20 3:41PM EDT | 65.00 | 9.00 | 7.60 | 8.30 | 0.00 | - | - | 3 | 53.44% |
| EAT240816C00070000 | 2024-07-03 12:52PM EDT | 70.00 | 4.90 | 4.80 | 5.10 | -0.35 | -6.67% | 3 | 0 | 49.29% |
| EAT240816C00072500 | 2024-07-03 10:32AM EDT | 72.50 | 3.92 | 3.70 | 3.90 | -0.18 | -4.39% | 9 | 0 | 48.39% |
| EAT240816C00075000 | 2024-07-03 12:39PM EDT | 75.00 | 2.80 | 2.50 | 2.95 | -0.20 | -6.67% | 13 | 55 | 48.02% |
| EAT240816C00077500 | 2024-07-02 2:06PM EDT | 77.50 | 2.45 | 1.85 | 2.20 | 0.00 | - | 2 | 0 | 47.83% |
| EAT240816C00080000 | 2024-07-03 12:53PM EDT | 80.00 | 1.44 | 1.20 | 1.60 | -0.13 | -8.28% | 1 | 0 | 47.49% |
| EAT240816C00085000 | 2024-07-02 1:26PM EDT | 85.00 | 0.82 | 0.50 | 0.95 | 0.00 | - | 3 | 0 | 49.54% |
| EAT240816C00090000 | 2024-06-27 9:39AM EDT | 90.00 | 1.10 | 0.05 | 0.60 | 0.00 | - | - | 0 | 52.15% |
| EAT240816C00095000 | 2024-06-28 2:10PM EDT | 95.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 0 | 54.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240816P00062500 | 2024-06-28 9:59AM EDT | 62.50 | 1.38 | 1.05 | 1.50 | +0.60 | +76.92% | 1 | 0 | 48.05% |
| EAT240816P00065000 | 2024-07-03 10:32AM EDT | 65.00 | 1.84 | 1.75 | 2.05 | -0.06 | -3.16% | 1 | 353 | 45.65% |
| EAT240816P00067500 | 2024-07-03 12:49PM EDT | 67.50 | 2.80 | 2.70 | 2.95 | +0.30 | +12.00% | 8 | 29 | 45.26% |
| EAT240816P00070000 | 2024-07-03 11:14AM EDT | 70.00 | 3.90 | 3.80 | 4.00 | +0.20 | +5.41% | 5 | 0 | 44.14% |
| EAT240816P00072500 | 2024-07-02 1:40PM EDT | 72.50 | 4.67 | 5.10 | 5.40 | 0.00 | - | 35 | 71 | 44.29% |
| EAT240816P00075000 | 2024-06-28 2:31PM EDT | 75.00 | 5.40 | 6.50 | 6.90 | 0.00 | - | 57 | 0 | 43.21% |
| EAT240816P00077500 | 2024-07-01 9:54AM EDT | 77.50 | 8.00 | 7.80 | 9.40 | 0.00 | - | 1 | 12 | 51.25% |
© 2024 Yahoo. All rights reserved.