Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00045000 | 2024-04-29 3:21PM EDT | 2024-05-17 | 5.50 | 6.40 | 7.90 | +0.50 | +10.00% | 1 | 444 | 73.63% |
| EAT240621C00045000 | 2024-04-19 1:40PM EDT | 2024-06-21 | 3.23 | 6.10 | 9.20 | 0.00 | - | 1 | 1 | 65.92% |
| EAT240719C00045000 | 2024-04-26 10:16AM EDT | 2024-07-19 | 6.18 | 7.00 | 10.00 | 0.00 | - | 2 | 118 | 63.55% |
| EAT241018C00045000 | 2024-04-26 12:19PM EDT | 2024-10-18 | 8.11 | 9.20 | 10.70 | 0.00 | - | 4 | 17 | 49.56% |
| EAT250117C00045000 | 2024-04-22 12:59PM EDT | 2025-01-17 | 7.72 | 11.30 | 12.70 | 0.00 | - | 1 | 266 | 53.41% |
| EAT250718C00045000 | 2024-04-23 12:49PM EDT | 2025-07-18 | 11.00 | 11.80 | 14.50 | 0.00 | - | 1 | 10 | 50.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00045000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 0.54 | 0.10 | 0.70 | 0.00 | - | 495 | 808 | 58.11% |
| EAT240621P00045000 | 2024-04-30 9:31AM EDT | 2024-06-21 | 0.70 | 0.55 | 0.80 | -0.55 | -44.00% | 26 | 54 | 42.92% |
| EAT240719P00045000 | 2024-04-30 9:45AM EDT | 2024-07-19 | 1.15 | 1.00 | 1.20 | -0.60 | -34.29% | 1 | 89 | 40.92% |
| EAT241018P00045000 | 2024-04-29 11:13AM EDT | 2024-10-18 | 3.10 | 1.95 | 2.45 | 0.00 | - | 9 | 26 | 39.72% |
| EAT250117P00045000 | 2024-04-03 10:29AM EDT | 2025-01-17 | 4.00 | 2.55 | 3.80 | 0.00 | - | 2 | 32 | 41.44% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 2025-07-18 | 6.30 | 3.40 | 6.70 | 0.00 | - | 10 | 19 | 46.64% |
© 2024 Yahoo. All rights reserved.