Brinker International, Inc. (EAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240419C00025000 | 2024-04-18 12:24PM EDT | 25.00 | 20.45 | 18.60 | 22.30 | +0.55 | +2.76% | 1 | 4 | 625.00% |
| EAT240419C00030000 | 2024-01-16 12:00PM EDT | 30.00 | 9.05 | 13.30 | 17.30 | 0.00 | - | 1 | 0 | 50.00% |
| EAT240419C00032500 | 2024-04-11 2:52PM EDT | 32.50 | 14.70 | 11.40 | 14.90 | 0.00 | - | 4 | 59 | 459.38% |
| EAT240419C00035000 | 2024-04-18 2:08PM EDT | 35.00 | 10.30 | 8.80 | 12.10 | -2.58 | -20.03% | 69 | 294 | 308.59% |
| EAT240419C00037500 | 2024-04-16 9:39AM EDT | 37.50 | 7.11 | 6.10 | 9.90 | 0.00 | - | 11 | 1,125 | 257.03% |
| EAT240419C00040000 | 2024-04-16 10:09AM EDT | 40.00 | 4.52 | 4.00 | 6.70 | 0.00 | - | 7 | 310 | 135.94% |
| EAT240419C00042500 | 2024-04-18 9:52AM EDT | 42.50 | 2.90 | 1.85 | 4.90 | +1.25 | +75.76% | 2 | 593 | 174.61% |
| EAT240419C00045000 | 2024-04-18 3:39PM EDT | 45.00 | 0.84 | 0.55 | 0.65 | +0.59 | +236.00% | 516 | 1,353 | 51.56% |
| EAT240419C00047500 | 2024-04-18 9:52AM EDT | 47.50 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 4 | 582 | 69.14% |
| EAT240419C00050000 | 2024-04-18 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 399 | 97.66% |
| EAT240419C00052500 | 2024-04-18 12:29PM EDT | 52.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 182.81% |
| EAT240419C00055000 | 2024-04-03 2:51PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 171.88% |
| EAT240419C00057500 | 2024-04-03 1:50PM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 339.06% |
| EAT240419C00060000 | 2024-04-02 2:52PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 14 | 234.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240419P00022500 | 2023-11-01 9:30AM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| EAT240419P00025000 | 2024-02-07 4:14PM EDT | 25.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 32 | 740.63% |
| EAT240419P00027500 | 2023-11-03 9:37AM EDT | 27.50 | 1.00 | 0.35 | 0.60 | 0.00 | - | 1 | 60 | 688.28% |
| EAT240419P00030000 | 2024-02-26 10:58AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 378.13% |
| EAT240419P00032500 | 2024-04-04 12:51PM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 187 | 467.19% |
| EAT240419P00035000 | 2024-02-13 12:02PM EDT | 35.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 722 | 396.88% |
| EAT240419P00037500 | 2024-04-04 2:17PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 256 | 230.47% |
| EAT240419P00040000 | 2024-03-27 9:44AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 97 | 225.00% |
| EAT240419P00042500 | 2024-04-18 10:08AM EDT | 42.50 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 100 | 432 | 87.50% |
| EAT240419P00045000 | 2024-04-18 3:29PM EDT | 45.00 | 0.20 | 0.25 | 0.35 | -1.10 | -84.62% | 369 | 1,277 | 51.56% |
| EAT240419P00047500 | 2024-04-17 2:59PM EDT | 47.50 | 2.45 | 0.50 | 3.20 | 0.00 | - | 1,033 | 123 | 196.29% |
| EAT240419P00050000 | 2024-04-18 1:55PM EDT | 50.00 | 4.79 | 4.20 | 5.60 | -1.51 | -23.97% | 299 | 381 | 153.13% |
| EAT240419P00052500 | 2024-04-17 2:59PM EDT | 52.50 | 7.48 | 5.60 | 8.60 | 0.00 | - | 13 | 0 | 394.53% |
| EAT240419P00055000 | 2024-04-17 2:59PM EDT | 55.00 | 9.90 | 8.00 | 11.40 | 0.00 | - | 7 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.