Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00047500 | 2024-04-30 1:19PM EDT | 2024-05-17 | 6.44 | 6.10 | 6.60 | +2.99 | +86.67% | 28 | 475 | 49.90% |
| EAT240621C00047500 | 2024-04-29 1:46PM EDT | 2024-06-21 | 5.31 | 7.00 | 7.50 | +1.31 | +32.75% | 1 | 6 | 46.29% |
| EAT240719C00047500 | 2024-04-29 10:23AM EDT | 2024-07-19 | 3.95 | 7.70 | 8.00 | 0.00 | - | 10 | 639 | 43.95% |
| EAT241018C00047500 | 2024-04-23 11:45AM EDT | 2024-10-18 | 5.85 | 9.70 | 10.00 | 0.00 | - | 10 | 19 | 46.51% |
| EAT250117C00047500 | 2024-04-30 11:14AM EDT | 2025-01-17 | 10.90 | 9.90 | 11.80 | +2.72 | +33.25% | 9 | 122 | 48.94% |
| EAT250718C00047500 | 2024-04-05 10:28AM EDT | 2025-07-18 | 9.98 | 13.20 | 15.70 | 0.00 | - | 1 | 1 | 50.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00047500 | 2024-04-30 1:18PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -1.03 | -83.74% | 611 | 1,075 | 44.34% |
| EAT240621P00047500 | 2024-04-30 1:19PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.85 | -1.23 | -62.12% | 688 | 12 | 38.87% |
| EAT240719P00047500 | 2024-04-29 3:07PM EDT | 2024-07-19 | 2.55 | 1.20 | 1.35 | 0.00 | - | 29 | 84 | 38.45% |
| EAT241018P00047500 | 2024-04-30 10:54AM EDT | 2024-10-18 | 2.55 | 2.55 | 2.75 | -1.55 | -37.80% | 10 | 31 | 38.33% |
| EAT250117P00047500 | 2024-02-06 1:06PM EDT | 2025-01-17 | 7.30 | 5.50 | 5.80 | 0.00 | - | 2 | 31 | 50.37% |
| EAT250718P00047500 | 2024-02-06 11:19AM EDT | 2025-07-18 | 8.40 | 4.80 | 8.10 | 0.00 | - | - | 1 | 49.73% |
© 2024 Yahoo. All rights reserved.