Brinker International, Inc. (EAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-04-30 2:07PM EDT | 35.00 | 19.20 | 17.60 | 20.10 | 0.00 | - | 2 | 5 | 121.88% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 15.50 | 17.60 | 0.00 | - | 16 | 30 | 120.51% |
| EAT240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 8.23 | 12.90 | 14.90 | 0.00 | - | 1 | 141 | 93.16% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 10.40 | 12.80 | 0.00 | - | 6 | 12 | 88.77% |
| EAT240517C00045000 | 2024-04-30 2:21PM EDT | 45.00 | 9.20 | 8.40 | 9.30 | 0.00 | - | 13 | 432 | 59.38% |
| EAT240517C00047500 | 2024-05-01 11:11AM EDT | 47.50 | 7.00 | 5.20 | 6.50 | +0.37 | +5.58% | 9 | 470 | 51.76% |
| EAT240517C00050000 | 2024-05-01 12:11PM EDT | 50.00 | 4.40 | 3.90 | 4.10 | -0.31 | -6.58% | 18 | 498 | 39.01% |
| EAT240517C00052500 | 2024-05-01 12:34PM EDT | 52.50 | 2.25 | 2.10 | 2.25 | -0.65 | -22.41% | 20 | 349 | 35.94% |
| EAT240517C00055000 | 2024-05-01 12:32PM EDT | 55.00 | 1.05 | 0.95 | 1.10 | -0.20 | -16.00% | 20 | 318 | 36.57% |
| EAT240517C00057500 | 2024-05-01 10:34AM EDT | 57.50 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 20 | 241 | 36.62% |
| EAT240517C00060000 | 2024-04-30 2:28PM EDT | 60.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 18 | 18 | 39.06% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 3 | 50.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 5 | 6 | 167.09% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 71.88% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 233 | 77.54% |
| EAT240517P00042500 | 2024-05-01 11:18AM EDT | 42.50 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 6 | 1,365 | 66.21% |
| EAT240517P00045000 | 2024-05-01 9:56AM EDT | 45.00 | 0.10 | 0.05 | 0.20 | +0.01 | +11.11% | 1 | 803 | 50.68% |
| EAT240517P00047500 | 2024-04-30 3:37PM EDT | 47.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 616 | 1,082 | 42.38% |
| EAT240517P00050000 | 2024-04-30 1:10PM EDT | 50.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 703 | 792 | 37.40% |
| EAT240517P00052500 | 2024-05-01 12:24PM EDT | 52.50 | 1.14 | 1.00 | 1.10 | +0.04 | +3.64% | 70 | 140 | 34.82% |
| EAT240517P00055000 | 2024-05-01 10:51AM EDT | 55.00 | 2.25 | 2.35 | 2.45 | 0.00 | - | 49 | 74 | 35.45% |
| EAT240517P00057500 | 2024-04-05 3:48PM EDT | 57.50 | 11.40 | 2.80 | 5.60 | 0.00 | - | 1 | 0 | 68.85% |
© 2024 Yahoo. All rights reserved.