Brinker International, Inc. (EAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718C00020000 | 2024-04-23 12:25PM EDT | 20.00 | 29.63 | 41.00 | 46.00 | 0.00 | - | - | 5 | 81.91% |
| EAT250718C00027500 | 2024-04-10 3:52PM EDT | 27.50 | 23.10 | 31.00 | 36.00 | 0.00 | - | - | 1 | 61.21% |
| EAT250718C00030000 | 2024-04-29 3:44PM EDT | 30.00 | 22.67 | 32.00 | 37.00 | 0.00 | - | 20 | 11 | 66.06% |
| EAT250718C00035000 | 2024-05-14 9:30AM EDT | 35.00 | 29.50 | 28.30 | 33.00 | 0.00 | - | 1 | 5 | 63.75% |
| EAT250718C00037500 | 2024-04-22 11:15AM EDT | 37.50 | 14.00 | 26.10 | 31.00 | 0.00 | - | - | 20 | 60.85% |
| EAT250718C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 18.90 | 24.10 | 27.30 | 0.00 | - | 1 | 3 | 53.16% |
| EAT250718C00042500 | 2024-01-30 11:17AM EDT | 42.50 | 7.95 | 11.40 | 12.40 | 0.00 | - | - | 3 | 0.00% |
| EAT250718C00045000 | 2024-04-30 2:49PM EDT | 45.00 | 15.90 | 21.60 | 24.90 | 0.00 | - | 4 | 12 | 57.23% |
| EAT250718C00047500 | 2024-04-05 10:28AM EDT | 47.50 | 9.98 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 32.24% |
| EAT250718C00050000 | 2024-05-14 12:26PM EDT | 50.00 | 19.30 | 17.20 | 20.90 | 0.00 | - | 5 | 28 | 50.46% |
| EAT250718C00052500 | 2024-04-30 9:49AM EDT | 52.50 | 9.90 | 15.40 | 19.30 | 0.00 | - | 5 | 6 | 57.40% |
| EAT250718C00055000 | 2024-05-02 12:27PM EDT | 55.00 | 10.10 | 14.60 | 17.30 | 0.00 | - | 5 | 8 | 53.91% |
| EAT250718C00057500 | 2024-05-02 9:30AM EDT | 57.50 | 8.15 | 12.90 | 15.10 | 0.00 | - | 1 | 3 | 49.55% |
| EAT250718C00060000 | 2024-04-30 10:20AM EDT | 60.00 | 7.50 | 12.20 | 14.70 | 0.00 | - | 2 | 44 | 52.25% |
| EAT250718C00062500 | 2024-05-03 3:44PM EDT | 62.50 | 7.05 | 9.30 | 13.30 | 0.00 | - | 43 | 43 | 50.68% |
| EAT250718C00065000 | 2024-05-03 12:59PM EDT | 65.00 | 6.30 | 9.90 | 12.20 | 0.00 | - | 140 | 202 | 50.06% |
| EAT250718C00070000 | 2024-04-30 1:23PM EDT | 70.00 | 4.80 | 6.10 | 10.80 | 0.00 | - | 1 | 186 | 51.09% |
| EAT250718C00080000 | 2024-05-08 12:39PM EDT | 80.00 | 3.10 | 2.95 | 5.30 | 0.00 | - | - | 255 | 40.26% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718P00025000 | 2024-05-01 2:59PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| EAT250718P00027500 | 2024-05-02 3:23PM EDT | 27.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 48 | 48 | 54.30% |
| EAT250718P00030000 | 2024-05-01 2:59PM EDT | 30.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 3 | 1 | 51.29% |
| EAT250718P00035000 | 2024-04-16 10:21AM EDT | 35.00 | 3.20 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 46.29% |
| EAT250718P00037500 | 2024-04-18 10:02AM EDT | 37.50 | 3.80 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 50.49% |
| EAT250718P00040000 | 2024-04-29 10:05AM EDT | 40.00 | 3.70 | 0.10 | 3.20 | 0.00 | - | 1 | 28 | 50.51% |
| EAT250718P00042500 | 2024-04-30 9:46AM EDT | 42.50 | 3.90 | 0.20 | 5.00 | 0.00 | - | 1 | 8 | 56.35% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 45.00 | 6.30 | 1.70 | 4.10 | 0.00 | - | 10 | 19 | 46.20% |
| EAT250718P00047500 | 2024-02-06 11:19AM EDT | 47.50 | 8.40 | 4.80 | 8.10 | 0.00 | - | - | 1 | 53.33% |
| EAT250718P00050000 | 2024-05-02 3:46PM EDT | 50.00 | 5.60 | 1.55 | 4.00 | 0.00 | - | 48 | 48 | 36.44% |
| EAT250718P00052500 | 2024-04-30 11:00AM EDT | 52.50 | 7.00 | 2.05 | 4.70 | 0.00 | - | 10 | 11 | 35.23% |
| EAT250718P00055000 | 2024-04-30 11:00AM EDT | 55.00 | 8.30 | 5.00 | 5.50 | 0.00 | - | - | 9 | 34.11% |
| EAT250718P00057500 | 2024-04-30 11:00AM EDT | 57.50 | 9.60 | 4.00 | 6.50 | 0.00 | - | - | 301 | 33.43% |
| EAT250718P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 10.70 | 5.10 | 7.50 | 0.00 | - | 193 | 290 | 32.36% |
| EAT250718P00065000 | 2024-02-22 1:58PM EDT | 65.00 | 19.80 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 71.61% |
© 2024 Yahoo. All rights reserved.