Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621C00037500 | 2024-05-16 12:14PM EDT | 37.50 | 25.42 | 25.10 | 29.20 | 0.00 | - | - | 11 | 93.36% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 22.50 | 26.40 | 0.00 | - | - | 7 | 156.25% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 17.70 | 22.00 | 0.00 | - | 31 | 36 | 78.03% |
| EAT240621C00047500 | 2024-05-06 9:30AM EDT | 47.50 | 8.87 | 15.20 | 18.70 | 0.00 | - | 3 | 5 | 108.84% |
| EAT240621C00050000 | 2024-05-17 11:26AM EDT | 50.00 | 13.26 | 13.10 | 16.80 | 0.00 | - | 1 | 62 | 62.89% |
| EAT240621C00052500 | 2024-05-17 3:04PM EDT | 52.50 | 10.05 | 10.60 | 14.10 | -0.25 | -2.43% | 3 | 67 | 91.43% |
| EAT240621C00055000 | 2024-05-20 3:49PM EDT | 55.00 | 10.00 | 9.50 | 11.90 | +2.15 | +27.39% | 2 | 905 | 61.67% |
| EAT240621C00057500 | 2024-05-20 1:33PM EDT | 57.50 | 6.96 | 7.30 | 7.90 | +0.73 | +11.72% | 11 | 264 | 44.70% |
| EAT240621C00060000 | 2024-05-17 1:20PM EDT | 60.00 | 4.35 | 5.20 | 5.80 | 0.00 | - | 2 | 281 | 40.55% |
| EAT240621C00062500 | 2024-05-20 3:37PM EDT | 62.50 | 3.72 | 3.60 | 4.00 | +1.07 | +40.38% | 18 | 115 | 37.89% |
| EAT240621C00065000 | 2024-05-20 3:56PM EDT | 65.00 | 2.32 | 2.30 | 2.50 | +0.62 | +36.47% | 157 | 576 | 35.25% |
| EAT240621C00067500 | 2024-05-20 3:37PM EDT | 67.50 | 1.45 | 1.35 | 1.45 | +0.50 | +52.63% | 111 | 848 | 33.91% |
| EAT240621C00070000 | 2024-05-20 3:31PM EDT | 70.00 | 0.80 | 0.65 | 0.85 | +0.26 | +48.15% | 86 | 4 | 34.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621P00042500 | 2024-05-01 3:31PM EDT | 42.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 182 | 112.74% |
| EAT240621P00045000 | 2024-05-16 11:39AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 57 | 73.05% |
| EAT240621P00047500 | 2024-05-14 9:52AM EDT | 47.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 340 | 735 | 63.87% |
| EAT240621P00050000 | 2024-05-06 9:41AM EDT | 50.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 15 | 180 | 60.45% |
| EAT240621P00052500 | 2024-05-14 1:53PM EDT | 52.50 | 0.09 | 0.05 | 0.20 | -0.28 | -75.68% | 6 | 77 | 44.14% |
| EAT240621P00055000 | 2024-05-16 2:05PM EDT | 55.00 | 0.60 | 0.05 | 0.40 | +0.20 | +50.00% | 5 | 1,511 | 42.92% |
| EAT240621P00057500 | 2024-05-20 12:57PM EDT | 57.50 | 0.44 | 0.35 | 0.50 | -0.26 | -37.14% | 14 | 393 | 36.33% |
| EAT240621P00060000 | 2024-05-20 3:59PM EDT | 60.00 | 0.80 | 0.75 | 0.95 | -0.50 | -38.46% | 571 | 1,069 | 34.96% |
| EAT240621P00062500 | 2024-05-20 3:40PM EDT | 62.50 | 1.54 | 1.45 | 1.60 | -0.81 | -34.47% | 35 | 246 | 32.52% |
| EAT240621P00065000 | 2024-05-20 3:38PM EDT | 65.00 | 2.70 | 2.50 | 2.75 | -1.00 | -27.03% | 15 | 13 | 32.18% |
| EAT240621P00067500 | 2024-05-17 10:44AM EDT | 67.50 | 5.50 | 3.80 | 4.40 | 0.00 | - | 1 | 1 | 33.37% |
© 2024 Yahoo. All rights reserved.