Brinker International, Inc. (EAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240816C00050000 | 2024-06-21 2:22PM EDT | 50.00 | 22.04 | 20.90 | 25.30 | 0.00 | - | 1 | 1 | 73.83% |
| EAT240816C00065000 | 2024-06-20 3:41PM EDT | 65.00 | 9.00 | 9.10 | 9.70 | 0.00 | - | - | 3 | 52.00% |
| EAT240816C00070000 | 2024-07-01 9:58AM EDT | 70.00 | 5.13 | 5.80 | 6.20 | -1.07 | -17.26% | 1 | 17 | 47.78% |
| EAT240816C00072500 | 2024-07-01 11:16AM EDT | 72.50 | 4.10 | 4.50 | 4.90 | -0.70 | -14.58% | 1 | 35 | 47.51% |
| EAT240816C00075000 | 2024-07-01 3:44PM EDT | 75.00 | 3.50 | 3.40 | 3.70 | -0.20 | -5.41% | 6 | 34 | 46.24% |
| EAT240816C00077500 | 2024-07-01 3:45PM EDT | 77.50 | 2.60 | 2.55 | 2.80 | -0.10 | -3.70% | 4 | 32 | 46.00% |
| EAT240816C00080000 | 2024-06-27 11:48AM EDT | 80.00 | 2.22 | 1.80 | 2.10 | 0.00 | - | - | 9 | 46.00% |
| EAT240816C00085000 | 2024-06-27 1:09PM EDT | 85.00 | 1.15 | 0.75 | 1.15 | 0.00 | - | 3 | 21 | 46.29% |
| EAT240816C00090000 | 2024-06-27 9:39AM EDT | 90.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | - | 9 | 53.00% |
| EAT240816C00095000 | 2024-06-28 2:10PM EDT | 95.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 1 | 11 | 52.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240816P00062500 | 2024-06-28 9:59AM EDT | 62.50 | 0.78 | 0.80 | 1.10 | 0.00 | - | 5 | 6 | 46.39% |
| EAT240816P00065000 | 2024-07-01 3:20PM EDT | 65.00 | 1.40 | 1.30 | 1.60 | +0.20 | +16.67% | 7 | 345 | 45.04% |
| EAT240816P00067500 | 2024-07-01 2:15PM EDT | 67.50 | 2.30 | 1.90 | 2.30 | +0.80 | +53.33% | 5 | 2 | 44.12% |
| EAT240816P00070000 | 2024-07-01 2:54PM EDT | 70.00 | 3.20 | 2.90 | 3.20 | +0.20 | +6.67% | 31 | 8 | 43.21% |
| EAT240816P00072500 | 2024-07-01 2:53PM EDT | 72.50 | 4.40 | 4.00 | 4.30 | 0.00 | - | 17 | 43 | 42.15% |
| EAT240816P00075000 | 2024-06-28 2:31PM EDT | 75.00 | 5.40 | 5.50 | 5.80 | 0.00 | - | 57 | 65 | 42.82% |
| EAT240816P00077500 | 2024-06-28 3:26PM EDT | 77.50 | 8.00 | 7.00 | 7.40 | +0.75 | +10.34% | 1 | 12 | 42.41% |
© 2024 Yahoo. All rights reserved.