Brinker International, Inc. (EAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.00% |
| EAT240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| EAT240517C00045000 | 2024-04-30 2:21PM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 432 | 0.00% |
| EAT240517C00047500 | 2024-05-01 11:11AM EDT | 47.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 470 | 0.00% |
| EAT240517C00050000 | 2024-05-01 1:30PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 40 | 469 | 0.00% |
| EAT240517C00052500 | 2024-05-01 12:36PM EDT | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 348 | 0.00% |
| EAT240517C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 32 | 326 | 0.20% |
| EAT240517C00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 268 | 6.25% |
| EAT240517C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 12.50% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
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 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 25.00% |
| EAT240517P00042500 | 2024-05-01 3:30PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,361 | 25.00% |
| EAT240517P00045000 | 2024-05-01 9:56AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 25.00% |
| EAT240517P00047500 | 2024-04-30 3:37PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 616 | 1,082 | 12.50% |
| EAT240517P00050000 | 2024-04-30 1:10PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 703 | 792 | 12.50% |
| EAT240517P00052500 | 2024-05-01 2:34PM EDT | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 110 | 156 | 6.25% |
| EAT240517P00055000 | 2024-05-01 3:49PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 70 | 95 | 0.00% |
| EAT240517P00057500 | 2024-05-01 3:38PM EDT | 57.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.