Brinker International, Inc. (EAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250117C00015000 | 2023-01-09 3:44PM EDT | 15.00 | 23.50 | 25.60 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| EAT250117C00017500 | 2023-10-17 9:47AM EDT | 17.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 0.00% |
| EAT250117C00020000 | 2023-11-01 10:07AM EDT | 20.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 18 | 145 | 0.00% |
| EAT250117C00022500 | 2023-07-26 2:40PM EDT | 22.50 | 19.50 | 13.60 | 14.30 | 0.00 | - | 7 | 52 | 0.00% |
| EAT250117C00025000 | 2024-04-03 1:54PM EDT | 25.00 | 26.50 | 29.30 | 33.40 | 0.00 | - | 2 | 207 | 0.00% |
| EAT250117C00027500 | 2023-11-09 11:30AM EDT | 27.50 | 10.90 | 15.20 | 15.80 | 0.00 | - | 1 | 90 | 0.00% |
| EAT250117C00030000 | 2024-04-04 1:36PM EDT | 30.00 | 20.15 | 24.60 | 28.70 | 0.00 | - | 1 | 64 | 0.00% |
| EAT250117C00032500 | 2024-01-24 11:08AM EDT | 32.50 | 10.90 | 16.60 | 17.20 | 0.00 | - | 8 | 30 | 0.00% |
| EAT250117C00035000 | 2024-05-03 10:22AM EDT | 35.00 | 23.07 | 26.90 | 30.80 | 0.00 | - | 3 | 100 | 64.77% |
| EAT250117C00037500 | 2024-04-30 11:19AM EDT | 37.50 | 18.50 | 25.10 | 27.30 | 0.00 | - | 1 | 415 | 56.96% |
| EAT250117C00040000 | 2024-05-15 9:30AM EDT | 40.00 | 24.33 | 24.10 | 24.80 | -1.24 | -4.85% | 1 | 182 | 58.86% |
| EAT250117C00042500 | 2024-04-02 2:01PM EDT | 42.50 | 11.91 | 15.20 | 15.70 | 0.00 | - | 6 | 147 | 0.00% |
| EAT250117C00045000 | 2024-05-15 12:58PM EDT | 45.00 | 20.16 | 19.90 | 22.00 | +8.66 | +75.30% | 15 | 266 | 59.05% |
| EAT250117C00047500 | 2024-05-14 10:20AM EDT | 47.50 | 19.17 | 17.90 | 20.00 | 0.00 | - | 7 | 129 | 56.37% |
| EAT250117C00050000 | 2024-05-15 9:30AM EDT | 50.00 | 16.39 | 16.00 | 17.00 | -1.21 | -6.88% | 2 | 170 | 50.59% |
| EAT250117C00052500 | 2024-05-03 9:46AM EDT | 52.50 | 10.00 | 14.20 | 15.30 | 0.00 | - | 2 | 16 | 52.34% |
| EAT250117C00055000 | 2024-05-06 11:58AM EDT | 55.00 | 9.80 | 12.50 | 13.00 | 0.00 | - | 1 | 70 | 47.17% |
| EAT250117C00057500 | 2024-05-14 10:28AM EDT | 57.50 | 12.10 | 11.00 | 11.70 | 0.00 | - | 1 | 96 | 47.22% |
| EAT250117C00060000 | 2024-05-15 9:46AM EDT | 60.00 | 9.11 | 9.60 | 10.40 | -1.49 | -14.06% | 1 | 878 | 46.70% |
| EAT250117C00062500 | 2024-05-14 11:18AM EDT | 62.50 | 9.40 | 8.20 | 8.60 | 0.00 | - | 2 | 4 | 43.19% |
| EAT250117C00065000 | 2024-05-09 10:41AM EDT | 65.00 | 5.40 | 7.10 | 7.40 | 0.00 | - | 48 | 119 | 42.22% |
| EAT250117C00070000 | 2024-05-15 11:15AM EDT | 70.00 | 5.00 | 5.10 | 5.30 | -0.95 | -15.97% | 2 | 14 | 40.23% |
| EAT250117C00075000 | 2024-05-15 11:16AM EDT | 75.00 | 3.50 | 3.60 | 3.90 | +1.45 | +70.73% | 18 | 4 | 39.80% |
| EAT250117C00080000 | 2024-05-15 11:05AM EDT | 80.00 | 2.45 | 2.50 | 2.95 | +0.80 | +48.48% | 1 | 2 | 40.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250117P00015000 | 2024-01-31 10:40AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EAT250117P00017500 | 2024-04-24 11:16AM EDT | 17.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 88.18% |
| EAT250117P00020000 | 2024-04-04 1:32PM EDT | 20.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 74.90% |
| EAT250117P00022500 | 2024-04-04 1:31PM EDT | 22.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 72.66% |
| EAT250117P00025000 | 2024-04-30 9:45AM EDT | 25.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 64.94% |
| EAT250117P00027500 | 2024-04-26 2:32PM EDT | 27.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 236 | 58.79% |
| EAT250117P00030000 | 2024-04-04 1:36PM EDT | 30.00 | 0.97 | 0.05 | 0.80 | 0.00 | - | 1 | 177 | 54.59% |
| EAT250117P00032500 | 2024-04-18 1:15PM EDT | 32.50 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 212 | 56.15% |
| EAT250117P00035000 | 2024-05-01 3:06PM EDT | 35.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 4 | 137 | 53.17% |
| EAT250117P00037500 | 2024-03-12 12:54PM EDT | 37.50 | 2.15 | 2.35 | 2.55 | 0.00 | - | 3 | 51 | 65.99% |
| EAT250117P00040000 | 2024-05-14 12:15PM EDT | 40.00 | 0.87 | 0.00 | 1.00 | 0.00 | - | 1 | 66 | 44.29% |
| EAT250117P00042500 | 2024-04-30 1:48PM EDT | 42.50 | 2.25 | 0.60 | 1.50 | 0.00 | - | 4 | 16 | 44.95% |
| EAT250117P00045000 | 2024-05-09 9:32AM EDT | 45.00 | 1.90 | 1.05 | 1.80 | 0.00 | - | 2 | 31 | 42.69% |
| EAT250117P00047500 | 2024-04-30 3:49PM EDT | 47.50 | 3.59 | 1.00 | 2.00 | 0.00 | - | 1 | 32 | 39.31% |
| EAT250117P00050000 | 2024-05-03 2:52PM EDT | 50.00 | 4.00 | 2.00 | 2.50 | 0.00 | - | 48 | 54 | 37.92% |
| EAT250117P00055000 | 2024-04-30 9:33AM EDT | 55.00 | 8.18 | 3.60 | 3.80 | 0.00 | - | 5 | 10 | 35.30% |
| EAT250117P00057500 | 2024-05-15 12:51PM EDT | 57.50 | 4.60 | 4.30 | 4.60 | +0.30 | +6.98% | 25 | 94 | 33.92% |
| EAT250117P00060000 | 2024-05-15 12:43PM EDT | 60.00 | 5.70 | 5.20 | 5.70 | +0.41 | +7.75% | 11 | 94 | 33.46% |
| EAT250117P00065000 | 2024-02-23 10:49AM EDT | 65.00 | 19.30 | 18.90 | 21.40 | 0.00 | - | 1 | 6 | 91.44% |
© 2024 Yahoo. All rights reserved.