Brinker International, Inc. (EAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018C00025000 | 2024-04-18 12:24PM EDT | 25.00 | 21.25 | 36.30 | 39.50 | 0.00 | - | - | 1 | 93.99% |
| EAT241018C00042500 | 2024-04-04 12:35PM EDT | 42.50 | 8.95 | 14.00 | 15.40 | 0.00 | - | 3 | 5 | 0.00% |
| EAT241018C00045000 | 2024-05-14 10:36AM EDT | 45.00 | 20.48 | 17.90 | 20.10 | 0.00 | - | 1 | 10 | 54.04% |
| EAT241018C00047500 | 2024-05-01 11:27AM EDT | 47.50 | 9.90 | 16.20 | 16.70 | 0.00 | - | 1 | 20 | 49.76% |
| EAT241018C00050000 | 2024-05-09 2:10PM EDT | 50.00 | 11.77 | 14.30 | 14.80 | 0.00 | - | 8 | 36 | 48.88% |
| EAT241018C00052500 | 2024-05-14 9:59AM EDT | 52.50 | 13.40 | 12.40 | 12.80 | 0.00 | - | 1 | 24 | 46.35% |
| EAT241018C00055000 | 2024-05-13 12:11PM EDT | 55.00 | 9.70 | 10.60 | 12.50 | 0.00 | - | 2 | 25 | 55.36% |
| EAT241018C00057500 | 2024-05-09 10:46AM EDT | 57.50 | 6.65 | 8.90 | 9.40 | 0.00 | - | 1 | 14 | 43.65% |
| EAT241018C00060000 | 2024-05-14 10:41AM EDT | 60.00 | 7.70 | 7.40 | 7.80 | -1.00 | -11.49% | 2 | 41 | 41.77% |
| EAT241018C00062500 | 2024-05-14 9:55AM EDT | 62.50 | 7.79 | 6.10 | 6.50 | 0.00 | - | 240 | 480 | 40.96% |
| EAT241018C00065000 | 2024-05-14 3:48PM EDT | 65.00 | 5.29 | 4.90 | 5.30 | 0.00 | - | 25 | 199 | 39.88% |
| EAT241018C00067500 | 2024-05-14 12:34PM EDT | 67.50 | 4.75 | 3.90 | 4.40 | 0.00 | - | 2 | 2 | 39.80% |
| EAT241018C00070000 | 2024-05-14 3:49PM EDT | 70.00 | 3.56 | 3.10 | 4.80 | 0.00 | - | 15 | 65 | 47.19% |
| EAT241018C00075000 | 2024-05-14 10:20AM EDT | 75.00 | 2.50 | 1.90 | 2.20 | 0.00 | - | 29 | 29 | 37.90% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018P00027500 | 2024-04-15 10:04AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.93% |
| EAT241018P00030000 | 2024-04-05 11:21AM EDT | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 67.82% |
| EAT241018P00032500 | 2024-02-28 3:47PM EDT | 32.50 | 0.92 | 0.50 | 1.10 | 0.00 | - | 5 | 6 | 71.83% |
| EAT241018P00035000 | 2024-04-11 9:39AM EDT | 35.00 | 1.16 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 67.43% |
| EAT241018P00037500 | 2024-05-09 1:42PM EDT | 37.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 57.50% |
| EAT241018P00040000 | 2024-05-13 11:37AM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| EAT241018P00042500 | 2024-05-13 11:44AM EDT | 42.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| EAT241018P00045000 | 2024-05-14 11:08AM EDT | 45.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 2 | 55 | 44.70% |
| EAT241018P00047500 | 2024-05-14 2:10PM EDT | 47.50 | 1.02 | 0.20 | 1.90 | 0.00 | - | 3 | 26 | 48.51% |
| EAT241018P00050000 | 2024-05-14 11:25AM EDT | 50.00 | 1.16 | 1.30 | 1.50 | 0.00 | - | 1 | 99 | 38.45% |
| EAT241018P00052500 | 2024-05-14 9:39AM EDT | 52.50 | 1.71 | 1.80 | 2.00 | 0.00 | - | 1 | 10 | 37.16% |
| EAT241018P00055000 | 2024-05-13 1:40PM EDT | 55.00 | 2.80 | 2.45 | 2.65 | 0.00 | - | 12 | 25 | 36.08% |
| EAT241018P00057500 | 2024-05-13 3:32PM EDT | 57.50 | 3.36 | 3.20 | 3.40 | -0.24 | -6.25% | 1 | 8 | 34.72% |
| EAT241018P00060000 | 2024-05-14 2:34PM EDT | 60.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 3 | 7 | 33.99% |
| EAT241018P00062500 | 2024-05-15 9:30AM EDT | 62.50 | 4.95 | 5.30 | 5.60 | -1.65 | -25.00% | 1 | 24 | 33.40% |
| EAT241018P00065000 | 2024-05-13 1:04PM EDT | 65.00 | 7.40 | 6.60 | 6.90 | 0.00 | - | 8 | 7 | 32.35% |
© 2024 Yahoo. All rights reserved.