Brinker International, Inc. (EAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 26.83 | 25.50 | 28.90 | +7.63 | +39.74% | 3 | 5 | 331.25% |
| EAT240517C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 19.45 | 22.70 | 25.80 | 0.00 | - | 16 | 33 | 478.32% |
| EAT240517C00040000 | 2024-05-14 9:53AM EDT | 40.00 | 23.40 | 21.70 | 23.90 | 0.00 | - | 125 | 72 | 371.48% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 19.25 | 17.50 | 21.40 | +15.25 | +381.25% | 5 | 12 | 439.45% |
| EAT240517C00045000 | 2024-05-14 9:53AM EDT | 45.00 | 18.50 | 16.20 | 18.90 | 0.00 | - | 200 | 374 | 260.94% |
| EAT240517C00047500 | 2024-05-14 2:28PM EDT | 47.50 | 15.98 | 14.20 | 15.20 | 0.00 | - | 151 | 457 | 172.27% |
| EAT240517C00050000 | 2024-05-15 2:53PM EDT | 50.00 | 12.14 | 11.90 | 12.30 | +0.97 | +8.68% | 11 | 421 | 118.75% |
| EAT240517C00052500 | 2024-05-14 9:30AM EDT | 52.50 | 9.50 | 9.30 | 10.00 | 0.00 | - | 2 | 343 | 107.81% |
| EAT240517C00055000 | 2024-05-14 11:02AM EDT | 55.00 | 9.06 | 5.60 | 8.90 | 0.00 | - | 1 | 335 | 96.88% |
| EAT240517C00057500 | 2024-05-15 1:52PM EDT | 57.50 | 4.17 | 4.50 | 4.90 | -2.38 | -36.34% | 1 | 396 | 63.67% |
| EAT240517C00060000 | 2024-05-15 1:52PM EDT | 60.00 | 2.03 | 2.10 | 2.60 | -1.03 | -33.66% | 1 | 336 | 60.35% |
| EAT240517C00062500 | 2024-05-15 10:38AM EDT | 62.50 | 0.50 | 0.40 | 0.60 | -0.45 | -47.37% | 11 | 354 | 35.74% |
| EAT240517C00065000 | 2024-05-14 2:22PM EDT | 65.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 851 | 826 | 54.98% |
| EAT240517C00067500 | 2024-05-13 10:27AM EDT | 67.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 96.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-05-03 12:47PM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 392.97% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 228.13% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 201.56% |
| EAT240517P00042500 | 2024-05-10 12:19PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,337 | 176.56% |
| EAT240517P00045000 | 2024-05-09 1:26PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 871 | 153.13% |
| EAT240517P00047500 | 2024-05-14 1:59PM EDT | 47.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 3 | 1,081 | 182.42% |
| EAT240517P00050000 | 2024-05-15 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 782 | 107.81% |
| EAT240517P00052500 | 2024-05-07 2:50PM EDT | 52.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 95.31% |
| EAT240517P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 7 | 297 | 115.23% |
| EAT240517P00057500 | 2024-05-14 9:52AM EDT | 57.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 17 | 273 | 60.74% |
| EAT240517P00060000 | 2024-05-15 9:53AM EDT | 60.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 42 | 184 | 42.58% |
| EAT240517P00062500 | 2024-05-15 1:44PM EDT | 62.50 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 32 | 812 | 31.15% |
| EAT240517P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 3.40 | 1.40 | 4.90 | +1.20 | +54.55% | 3 | 4 | 139.94% |
| EAT240517P00070000 | 2024-05-15 9:31AM EDT | 70.00 | 7.40 | 7.10 | 9.80 | -2.20 | -22.92% | 1 | 1 | 121.29% |
© 2024 Yahoo. All rights reserved.