Brinker International, Inc. (EAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621C00037500 | 2024-05-21 10:46AM EDT | 37.50 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| EAT240621C00047500 | 2024-05-06 9:30AM EDT | 47.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EAT240621C00050000 | 2024-05-21 9:30AM EDT | 50.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| EAT240621C00052500 | 2024-05-21 9:30AM EDT | 52.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| EAT240621C00055000 | 2024-05-20 3:49PM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT240621C00057500 | 2024-05-21 9:30AM EDT | 57.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| EAT240621C00060000 | 2024-05-21 3:09PM EDT | 60.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| EAT240621C00062500 | 2024-05-21 2:46PM EDT | 62.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EAT240621C00065000 | 2024-05-21 2:46PM EDT | 65.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 31 | 658 | 1.56% |
| EAT240621C00067500 | 2024-05-21 1:05PM EDT | 67.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| EAT240621C00070000 | 2024-05-21 10:59AM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 6.25% |
PutsforJune 21, 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 | 0.00 | 0.00 | - | 2 | 182 | 25.00% |
| EAT240621P00045000 | 2024-05-16 11:39AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| EAT240621P00047500 | 2024-05-14 9:52AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 340 | 735 | 25.00% |
| EAT240621P00050000 | 2024-05-21 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EAT240621P00052500 | 2024-05-21 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EAT240621P00055000 | 2024-05-21 11:10AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| EAT240621P00057500 | 2024-05-21 10:52AM EDT | 57.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| EAT240621P00060000 | 2024-05-21 1:44PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| EAT240621P00062500 | 2024-05-21 2:23PM EDT | 62.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 1.56% |
| EAT240621P00065000 | 2024-05-21 2:32PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 0.00% |
| EAT240621P00067500 | 2024-05-17 10:44AM EDT | 67.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.