Brinker International, Inc. (EAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719C00017500 | 2023-07-06 2:57PM EDT | 17.50 | 19.60 | 22.00 | 22.90 | 0.00 | - | 7 | 27 | 0.00% |
| EAT240719C00020000 | 2023-10-18 10:09AM EDT | 20.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| EAT240719C00022500 | 2023-07-27 11:30AM EDT | 22.50 | 19.20 | 12.60 | 13.20 | 0.00 | - | 14 | 28 | 0.00% |
| EAT240719C00025000 | 2023-09-28 9:59AM EDT | 25.00 | 8.50 | 10.30 | 10.80 | 0.00 | - | 2 | 10 | 0.00% |
| EAT240719C00027500 | 2023-09-07 11:13AM EDT | 27.50 | 7.60 | 6.40 | 6.70 | 0.00 | - | 2 | 12 | 0.00% |
| EAT240719C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EAT240719C00032500 | 2024-01-25 10:52AM EDT | 32.50 | 9.20 | 14.10 | 16.90 | 0.00 | - | 15 | 179 | 0.00% |
| EAT240719C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 27.08 | 25.60 | 29.70 | +7.76 | +40.17% | 3 | 22 | 91.21% |
| EAT240719C00037500 | 2024-05-06 2:11PM EDT | 37.50 | 20.67 | 23.70 | 26.50 | 0.00 | - | 1 | 29 | 80.18% |
| EAT240719C00040000 | 2024-05-08 11:31AM EDT | 40.00 | 17.21 | 21.00 | 24.70 | 0.00 | - | 11 | 79 | 79.25% |
| EAT240719C00042500 | 2024-04-26 10:16AM EDT | 42.50 | 8.05 | 18.10 | 22.20 | 0.00 | - | 1 | 157 | 64.99% |
| EAT240719C00045000 | 2024-05-15 9:46AM EDT | 45.00 | 16.84 | 16.10 | 19.90 | +0.71 | +4.40% | 1 | 116 | 65.55% |
| EAT240719C00047500 | 2024-05-13 12:09PM EDT | 47.50 | 14.00 | 14.70 | 16.30 | 0.00 | - | 1 | 636 | 57.23% |
| EAT240719C00050000 | 2024-05-15 1:57PM EDT | 50.00 | 12.45 | 12.20 | 14.10 | -1.90 | -13.24% | 2 | 539 | 51.78% |
| EAT240719C00052500 | 2024-05-13 2:22PM EDT | 52.50 | 9.15 | 10.30 | 11.00 | 0.00 | - | 2 | 185 | 48.83% |
| EAT240719C00055000 | 2024-05-13 3:53PM EDT | 55.00 | 7.60 | 8.30 | 9.00 | 0.00 | - | 7 | 170 | 46.48% |
| EAT240719C00057500 | 2024-05-08 2:40PM EDT | 57.50 | 3.40 | 5.80 | 6.70 | 0.00 | - | 13 | 142 | 39.33% |
| EAT240719C00060000 | 2024-05-15 12:29PM EDT | 60.00 | 4.90 | 4.80 | 5.10 | -0.69 | -12.34% | 3 | 213 | 38.29% |
| EAT240719C00062500 | 2024-05-15 3:49PM EDT | 62.50 | 3.54 | 3.40 | 3.60 | -0.86 | -19.55% | 5 | 52 | 35.96% |
| EAT240719C00065000 | 2024-05-15 3:35PM EDT | 65.00 | 2.42 | 2.30 | 2.55 | -0.26 | -9.70% | 6 | 369 | 35.52% |
| EAT240719C00067500 | 2024-05-14 3:08PM EDT | 67.50 | 1.83 | 1.55 | 1.70 | 0.00 | - | 13 | 524 | 34.67% |
| EAT240719C00070000 | 2024-05-15 2:55PM EDT | 70.00 | 1.01 | 0.20 | 2.65 | -0.39 | -27.86% | 16 | 12 | 51.56% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719P00017500 | 2023-07-11 11:43AM EDT | 17.50 | 0.38 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 175.10% |
| EAT240719P00020000 | 2024-02-28 12:12PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 249 | 260 | 153.91% |
| EAT240719P00022500 | 2023-11-02 9:31AM EDT | 22.50 | 0.75 | 0.10 | 1.30 | 0.00 | - | 1 | 4 | 158.59% |
| EAT240719P00025000 | 2024-02-09 3:30PM EDT | 25.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 40 | 8 | 155.76% |
| EAT240719P00027500 | 2024-03-19 2:06PM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 113.97% |
| EAT240719P00030000 | 2024-04-08 9:30AM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| EAT240719P00032500 | 2024-04-16 10:57AM EDT | 32.50 | 0.46 | 0.00 | 0.25 | 0.00 | - | 19 | 52 | 76.37% |
| EAT240719P00035000 | 2024-04-29 10:28AM EDT | 35.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 184 | 70.70% |
| EAT240719P00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.05 | 0.00 | 1.00 | -0.20 | -80.00% | 4 | 95 | 80.18% |
| EAT240719P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 80 | 1,465 | 61.62% |
| EAT240719P00042500 | 2024-05-01 3:50PM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 59.33% |
| EAT240719P00045000 | 2024-05-07 2:34PM EDT | 45.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 51.95% |
| EAT240719P00047500 | 2024-05-06 11:21AM EDT | 47.50 | 0.53 | 0.05 | 0.75 | 0.00 | - | 2 | 85 | 54.10% |
| EAT240719P00050000 | 2024-05-06 11:12AM EDT | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 12.50% |
| EAT240719P00052500 | 2024-05-10 9:54AM EDT | 52.50 | 0.85 | 0.00 | 0.80 | 0.00 | - | 2 | 73 | 39.55% |
| EAT240719P00055000 | 2024-05-14 2:23PM EDT | 55.00 | 0.81 | 0.80 | 1.00 | 0.00 | - | 455 | 555 | 34.79% |
| EAT240719P00057500 | 2024-05-13 1:35PM EDT | 57.50 | 1.85 | 1.35 | 1.60 | 0.00 | - | 220 | 106 | 33.74% |
| EAT240719P00060000 | 2024-05-14 10:30AM EDT | 60.00 | 1.95 | 2.00 | 2.30 | 0.00 | - | 2 | 28 | 31.34% |
| EAT240719P00065000 | 2024-05-15 3:39PM EDT | 65.00 | 4.68 | 4.50 | 4.80 | +0.27 | +6.12% | 1 | 3 | 29.15% |
© 2024 Yahoo. All rights reserved.