Brinker International, Inc. (EAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00045000 | 2024-04-30 2:21PM EDT | 2024-05-17 | 9.20 | 8.60 | 12.30 | 0.00 | - | 13 | 432 | 81.25% |
| EAT240621C00045000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 9.70 | 10.10 | 11.80 | 0.00 | - | 13 | 5 | 57.23% |
| EAT240719C00045000 | 2024-05-01 12:44PM EDT | 2024-07-19 | 9.98 | 10.20 | 11.90 | +3.80 | +61.49% | 1 | 118 | 60.40% |
| EAT241018C00045000 | 2024-05-01 12:44PM EDT | 2024-10-18 | 11.73 | 11.60 | 13.00 | -0.12 | -1.01% | 1 | 9 | 51.25% |
| EAT250117C00045000 | 2024-04-30 9:51AM EDT | 2025-01-17 | 11.50 | 13.20 | 14.60 | 0.00 | - | 10 | 266 | 52.42% |
| EAT250718C00045000 | 2024-04-30 2:49PM EDT | 2025-07-18 | 15.90 | 15.40 | 17.10 | 0.00 | - | 4 | 12 | 53.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00045000 | 2024-05-01 9:56AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.50 | +0.01 | +11.11% | 1 | 803 | 69.14% |
| EAT240621P00045000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.30 | 0.00 | - | 6 | 56 | 39.55% |
| EAT240719P00045000 | 2024-04-30 10:17AM EDT | 2024-07-19 | 0.98 | 0.50 | 0.60 | 0.00 | - | 3 | 88 | 38.67% |
| EAT241018P00045000 | 2024-05-01 11:24AM EDT | 2024-10-18 | 1.80 | 1.60 | 1.70 | -0.10 | -5.26% | 2 | 25 | 38.75% |
| EAT250117P00045000 | 2024-04-03 10:29AM EDT | 2025-01-17 | 4.00 | 2.45 | 2.70 | 0.00 | - | 2 | 32 | 38.86% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 2025-07-18 | 6.30 | 2.90 | 4.20 | 0.00 | - | 10 | 19 | 37.91% |
© 2024 Yahoo. All rights reserved.