Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018C00025000 | 2024-04-18 12:24PM EDT | 25.00 | 21.25 | 36.10 | 40.10 | 0.00 | - | - | 1 | 94.04% |
| EAT241018C00042500 | 2024-04-04 12:35PM EDT | 42.50 | 8.95 | 14.00 | 15.40 | 0.00 | - | 3 | 5 | 0.00% |
| EAT241018C00045000 | 2024-05-17 9:30AM EDT | 45.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT241018C00047500 | 2024-05-01 11:27AM EDT | 47.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT241018C00050000 | 2024-05-09 2:10PM EDT | 50.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT241018C00052500 | 2024-05-14 9:59AM EDT | 52.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT241018C00055000 | 2024-05-20 11:43AM EDT | 55.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT241018C00057500 | 2024-05-09 10:46AM EDT | 57.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT241018C00060000 | 2024-05-20 3:42PM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT241018C00062500 | 2024-05-14 9:55AM EDT | 62.50 | 7.79 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| EAT241018C00065000 | 2024-05-17 10:33AM EDT | 65.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EAT241018C00067500 | 2024-05-20 1:24PM EDT | 67.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EAT241018C00070000 | 2024-05-17 1:10PM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EAT241018C00075000 | 2024-05-16 10:11AM EDT | 75.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EAT241018C00080000 | 2024-05-15 9:37AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018P00027500 | 2024-04-15 10:04AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.88% |
| EAT241018P00030000 | 2024-04-05 11:21AM EDT | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 71.68% |
| EAT241018P00032500 | 2024-02-28 3:47PM EDT | 32.50 | 0.92 | 0.50 | 1.10 | 0.00 | - | 5 | 6 | 76.03% |
| EAT241018P00035000 | 2024-04-11 9:39AM EDT | 35.00 | 1.16 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 71.68% |
| EAT241018P00037500 | 2024-05-09 1:42PM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EAT241018P00040000 | 2024-05-13 11:37AM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EAT241018P00042500 | 2024-05-13 11:44AM EDT | 42.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EAT241018P00045000 | 2024-05-20 1:53PM EDT | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EAT241018P00047500 | 2024-05-14 2:10PM EDT | 47.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EAT241018P00050000 | 2024-05-20 1:53PM EDT | 50.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EAT241018P00052500 | 2024-05-14 9:39AM EDT | 52.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EAT241018P00055000 | 2024-05-13 1:40PM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| EAT241018P00057500 | 2024-05-20 11:25AM EDT | 57.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EAT241018P00060000 | 2024-05-14 2:34PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EAT241018P00062500 | 2024-05-20 11:34AM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EAT241018P00065000 | 2024-05-13 1:04PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.