Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718C00020000 | 2024-04-23 12:25PM EDT | 20.00 | 29.63 | 41.50 | 46.50 | 0.00 | - | - | 5 | 83.40% |
| EAT250718C00027500 | 2024-04-10 3:52PM EDT | 27.50 | 23.10 | 31.00 | 36.00 | 0.00 | - | - | 1 | 55.71% |
| EAT250718C00030000 | 2024-04-29 3:44PM EDT | 30.00 | 22.67 | 32.50 | 37.50 | 0.00 | - | 20 | 11 | 67.14% |
| EAT250718C00035000 | 2024-05-14 9:30AM EDT | 35.00 | 29.50 | 28.30 | 33.00 | 0.00 | - | 1 | 5 | 60.96% |
| EAT250718C00037500 | 2024-04-22 11:15AM EDT | 37.50 | 14.00 | 27.20 | 31.00 | 0.00 | - | - | 20 | 62.15% |
| EAT250718C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 18.90 | 24.80 | 28.90 | 0.00 | - | 1 | 3 | 58.23% |
| EAT250718C00042500 | 2024-01-30 11:17AM EDT | 42.50 | 7.95 | 11.40 | 12.40 | 0.00 | - | - | 3 | 0.00% |
| EAT250718C00045000 | 2024-04-30 2:49PM EDT | 45.00 | 15.90 | 20.30 | 24.50 | 0.00 | - | 4 | 12 | 50.95% |
| EAT250718C00047500 | 2024-04-05 10:28AM EDT | 47.50 | 9.98 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 30.13% |
| EAT250718C00050000 | 2024-05-14 12:26PM EDT | 50.00 | 19.30 | 16.80 | 21.30 | 0.00 | - | 5 | 28 | 59.51% |
| EAT250718C00052500 | 2024-04-30 9:49AM EDT | 52.50 | 9.90 | 15.10 | 19.80 | 0.00 | - | 5 | 6 | 58.34% |
| EAT250718C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 15.50 | 15.10 | 18.50 | +5.40 | +53.47% | 3 | 8 | 50.64% |
| EAT250718C00057500 | 2024-05-02 9:30AM EDT | 57.50 | 8.15 | 12.20 | 16.50 | 0.00 | - | 1 | 3 | 54.16% |
| EAT250718C00060000 | 2024-05-16 1:22PM EDT | 60.00 | 13.17 | 10.50 | 15.50 | 0.00 | - | 1 | 45 | 54.43% |
| EAT250718C00062500 | 2024-05-17 11:41AM EDT | 62.50 | 11.80 | 9.50 | 13.50 | +4.75 | +67.38% | 1 | 43 | 50.54% |
| EAT250718C00065000 | 2024-05-17 1:54PM EDT | 65.00 | 10.40 | 8.00 | 12.30 | +4.10 | +65.08% | 7 | 202 | 49.59% |
| EAT250718C00070000 | 2024-04-30 1:23PM EDT | 70.00 | 4.80 | 6.00 | 10.00 | 0.00 | - | 1 | 186 | 47.38% |
| EAT250718C00080000 | 2024-05-17 11:02AM EDT | 80.00 | 5.50 | 4.80 | 6.50 | +2.40 | +77.42% | - | 255 | 44.40% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718P00025000 | 2024-05-01 2:59PM EDT | 25.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 57.67% |
| EAT250718P00027500 | 2024-05-02 3:23PM EDT | 27.50 | 0.60 | 0.00 | 4.70 | 0.00 | - | 48 | 48 | 72.39% |
| EAT250718P00030000 | 2024-05-01 2:59PM EDT | 30.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 3 | 1 | 52.39% |
| EAT250718P00035000 | 2024-04-16 10:21AM EDT | 35.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 56.08% |
| EAT250718P00037500 | 2024-04-18 10:02AM EDT | 37.50 | 3.80 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 51.00% |
| EAT250718P00040000 | 2024-04-29 10:05AM EDT | 40.00 | 3.70 | 0.00 | 3.20 | 0.00 | - | 1 | 28 | 51.04% |
| EAT250718P00042500 | 2024-04-30 9:46AM EDT | 42.50 | 3.90 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 56.92% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 45.00 | 6.30 | 1.70 | 4.10 | 0.00 | - | 10 | 19 | 46.75% |
| EAT250718P00047500 | 2024-02-06 11:19AM EDT | 47.50 | 8.40 | 4.80 | 8.10 | 0.00 | - | - | 1 | 53.95% |
| EAT250718P00050000 | 2024-05-02 3:46PM EDT | 50.00 | 5.60 | 3.10 | 4.80 | 0.00 | - | 48 | 48 | 40.91% |
| EAT250718P00052500 | 2024-04-30 11:00AM EDT | 52.50 | 7.00 | 2.00 | 5.20 | 0.00 | - | 10 | 11 | 38.10% |
| EAT250718P00055000 | 2024-04-30 11:00AM EDT | 55.00 | 8.30 | 3.00 | 6.90 | 0.00 | - | - | 9 | 40.68% |
| EAT250718P00057500 | 2024-04-30 11:00AM EDT | 57.50 | 9.60 | 4.10 | 7.00 | 0.00 | - | - | 301 | 36.13% |
| EAT250718P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 10.70 | 5.00 | 8.50 | 0.00 | - | 193 | 290 | 36.96% |
| EAT250718P00065000 | 2024-02-22 1:58PM EDT | 65.00 | 19.80 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 72.41% |
© 2024 Yahoo. All rights reserved.