Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250117C00015000 | 2023-01-09 3:44PM EDT | 15.00 | 23.50 | 25.60 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| EAT250117C00017500 | 2023-10-17 9:47AM EDT | 17.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 0.00% |
| EAT250117C00020000 | 2023-11-01 10:07AM EDT | 20.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 18 | 145 | 0.00% |
| EAT250117C00022500 | 2023-07-26 2:40PM EDT | 22.50 | 19.50 | 13.60 | 14.30 | 0.00 | - | 7 | 52 | 0.00% |
| EAT250117C00025000 | 2024-04-03 1:54PM EDT | 25.00 | 26.50 | 29.30 | 33.40 | 0.00 | - | 2 | 207 | 0.00% |
| EAT250117C00027500 | 2023-11-09 11:30AM EDT | 27.50 | 10.90 | 15.20 | 15.80 | 0.00 | - | 1 | 90 | 0.00% |
| EAT250117C00030000 | 2024-04-04 1:36PM EDT | 30.00 | 20.15 | 24.60 | 28.70 | 0.00 | - | 1 | 64 | 0.00% |
| EAT250117C00032500 | 2024-01-24 11:08AM EDT | 32.50 | 10.90 | 16.60 | 17.20 | 0.00 | - | 8 | 30 | 0.00% |
| EAT250117C00035000 | 2024-05-03 10:22AM EDT | 35.00 | 23.07 | 29.20 | 33.10 | 0.00 | - | 3 | 100 | 66.50% |
| EAT250117C00037500 | 2024-04-30 11:19AM EDT | 37.50 | 18.50 | 26.90 | 31.00 | 0.00 | - | 1 | 415 | 63.94% |
| EAT250117C00040000 | 2024-05-16 2:32PM EDT | 40.00 | 24.75 | 26.20 | 27.40 | 0.00 | - | 2 | 184 | 61.60% |
| EAT250117C00042500 | 2024-05-17 10:40AM EDT | 42.50 | 23.15 | 22.70 | 25.70 | 0.00 | - | 3 | 150 | 54.91% |
| EAT250117C00045000 | 2024-05-17 2:54PM EDT | 45.00 | 20.40 | 22.00 | 23.60 | 0.00 | - | 2 | 261 | 58.47% |
| EAT250117C00047500 | 2024-05-16 1:02PM EDT | 47.50 | 19.01 | 19.70 | 20.90 | 0.00 | - | 1 | 130 | 52.69% |
| EAT250117C00050000 | 2024-05-17 1:38PM EDT | 50.00 | 16.89 | 17.90 | 19.60 | 0.00 | - | 1 | 171 | 53.49% |
| EAT250117C00052500 | 2024-05-17 1:38PM EDT | 52.50 | 15.00 | 14.90 | 16.80 | 0.00 | - | 1 | 17 | 51.09% |
| EAT250117C00055000 | 2024-05-20 1:11PM EDT | 55.00 | 14.09 | 14.20 | 15.10 | +0.94 | +7.15% | 5 | 70 | 49.82% |
| EAT250117C00057500 | 2024-05-20 12:55PM EDT | 57.50 | 12.15 | 12.60 | 13.50 | +0.05 | +0.41% | 1 | 96 | 48.66% |
| EAT250117C00060000 | 2024-05-15 9:46AM EDT | 60.00 | 9.11 | 11.10 | 11.90 | 0.00 | - | 1 | 878 | 47.05% |
| EAT250117C00062500 | 2024-05-17 2:52PM EDT | 62.50 | 8.56 | 9.70 | 10.10 | 0.00 | - | 4 | 8 | 44.06% |
| EAT250117C00065000 | 2024-05-09 10:41AM EDT | 65.00 | 5.40 | 8.50 | 8.80 | 0.00 | - | 20 | 119 | 43.12% |
| EAT250117C00067500 | 2024-05-17 2:52PM EDT | 67.50 | 6.35 | 7.30 | 7.60 | 0.00 | - | 3 | 368 | 42.17% |
| EAT250117C00070000 | 2024-05-17 2:39PM EDT | 70.00 | 5.41 | 6.30 | 8.40 | 0.00 | - | 3 | 25 | 50.28% |
| EAT250117C00075000 | 2024-05-20 12:01PM EDT | 75.00 | 4.20 | 4.50 | 4.80 | +0.70 | +20.00% | 3 | 22 | 40.32% |
| EAT250117C00080000 | 2024-05-15 11:05AM EDT | 80.00 | 2.45 | 3.20 | 3.60 | 0.00 | - | 6 | 8 | 40.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250117P00015000 | 2024-01-31 10:40AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EAT250117P00017500 | 2024-04-24 11:16AM EDT | 17.50 | 0.19 | 0.00 | 1.00 | 0.00 | - | 40 | 41 | 96.24% |
| EAT250117P00020000 | 2024-04-04 1:32PM EDT | 20.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 77.54% |
| EAT250117P00022500 | 2024-04-04 1:31PM EDT | 22.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 75.34% |
| EAT250117P00025000 | 2024-04-30 9:45AM EDT | 25.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 67.58% |
| EAT250117P00027500 | 2024-04-26 2:32PM EDT | 27.50 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 236 | 65.77% |
| EAT250117P00030000 | 2024-04-04 1:36PM EDT | 30.00 | 0.97 | 0.05 | 0.80 | 0.00 | - | 1 | 177 | 57.23% |
| EAT250117P00032500 | 2024-04-18 1:15PM EDT | 32.50 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 212 | 51.95% |
| EAT250117P00035000 | 2024-05-01 3:06PM EDT | 35.00 | 0.90 | 0.15 | 0.90 | 0.00 | - | 4 | 137 | 56.10% |
| EAT250117P00037500 | 2024-03-12 12:54PM EDT | 37.50 | 2.15 | 2.35 | 2.55 | 0.00 | - | 3 | 51 | 69.41% |
| EAT250117P00040000 | 2024-05-14 12:15PM EDT | 40.00 | 0.87 | 0.55 | 1.00 | 0.00 | - | 1 | 66 | 47.27% |
| EAT250117P00042500 | 2024-04-30 1:48PM EDT | 42.50 | 2.25 | 0.75 | 1.50 | 0.00 | - | 4 | 16 | 48.15% |
| EAT250117P00045000 | 2024-05-16 1:25PM EDT | 45.00 | 1.30 | 1.15 | 1.80 | 0.00 | - | 1 | 32 | 46.02% |
| EAT250117P00047500 | 2024-04-30 3:49PM EDT | 47.50 | 3.59 | 1.35 | 2.15 | 0.00 | - | 1 | 32 | 43.97% |
| EAT250117P00050000 | 2024-05-03 2:52PM EDT | 50.00 | 4.00 | 1.80 | 2.20 | 0.00 | - | 48 | 54 | 39.36% |
| EAT250117P00055000 | 2024-05-17 2:05PM EDT | 55.00 | 3.65 | 3.10 | 3.40 | 0.00 | - | 6 | 11 | 37.11% |
| EAT250117P00057500 | 2024-05-15 12:51PM EDT | 57.50 | 4.60 | 3.90 | 4.20 | 0.00 | - | 25 | 119 | 36.27% |
| EAT250117P00060000 | 2024-05-20 3:26PM EDT | 60.00 | 5.00 | 4.90 | 5.00 | -0.55 | -9.91% | 15 | 113 | 34.82% |
| EAT250117P00062500 | 2024-05-15 11:12AM EDT | 62.50 | 6.46 | 5.80 | 6.10 | -0.54 | -7.71% | 1 | 7 | 34.28% |
| EAT250117P00065000 | 2024-02-23 10:49AM EDT | 65.00 | 19.30 | 18.90 | 21.40 | 0.00 | - | 1 | 6 | 96.91% |
| EAT250117P00070000 | 2024-05-17 2:05PM EDT | 70.00 | 10.90 | 9.60 | 10.10 | 0.00 | - | 5 | 5 | 32.17% |
| EAT250117P00080000 | 2024-05-16 2:32PM EDT | 80.00 | 18.25 | 16.40 | 18.80 | 0.00 | - | - | 2 | 38.67% |
© 2024 Yahoo. All rights reserved.