UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,391.20 +31.30 (+1.33%) DOW
39,822.39 +264.28 (+0.67%) Bitcoin GBP
51,550.16 +3,134.65 (+6.47%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor17 May 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 | 25.10 | 28.90 | +7.63 | +39.74% | 3 | 5 | 317.97% |
| EAT240517C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 19.45 | 22.50 | 26.40 | 0.00 | - | 16 | 33 | 260.94% |
| EAT240517C00040000 | 2024-05-14 9:53AM EDT | 40.00 | 23.40 | 21.50 | 24.10 | 0.00 | - | 125 | 72 | 391.21% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 19.25 | 17.60 | 21.40 | +15.25 | +381.25% | 5 | 12 | 220.70% |
| EAT240517C00045000 | 2024-05-14 9:53AM EDT | 45.00 | 18.50 | 15.80 | 18.90 | 0.00 | - | 200 | 374 | 255.47% |
| EAT240517C00047500 | 2024-05-14 2:28PM EDT | 47.50 | 15.98 | 14.00 | 15.80 | 0.00 | - | 151 | 457 | 226.76% |
| EAT240517C00050000 | 2024-05-15 1:57PM EDT | 50.00 | 12.25 | 11.70 | 13.70 | +1.08 | +9.67% | 10 | 421 | 221.09% |
| EAT240517C00052500 | 2024-05-14 9:30AM EDT | 52.50 | 9.50 | 8.00 | 10.80 | 0.00 | - | 2 | 343 | 82.03% |
| EAT240517C00055000 | 2024-05-14 11:02AM EDT | 55.00 | 9.06 | 6.90 | 7.60 | 0.00 | - | 1 | 335 | 112.89% |
| EAT240517C00057500 | 2024-05-15 1:52PM EDT | 57.50 | 4.17 | 3.90 | 4.90 | -2.38 | -36.34% | 1 | 396 | 92.19% |
| EAT240517C00060000 | 2024-05-15 1:52PM EDT | 60.00 | 2.03 | 1.20 | 2.55 | -1.03 | -33.66% | 1 | 336 | 64.26% |
| EAT240517C00062500 | 2024-05-15 10:38AM EDT | 62.50 | 0.50 | 0.50 | 0.75 | -0.45 | -47.37% | 11 | 354 | 45.80% |
| EAT240517C00065000 | 2024-05-14 2:22PM EDT | 65.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 851 | 826 | 57.03% |
| EAT240517C00067500 | 2024-05-13 10:27AM EDT | 67.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 98.14% |
Putsfor17 May 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 | 391.41% |
| 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 | 175.00% |
| EAT240517P00045000 | 2024-05-09 1:26PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 871 | 151.56% |
| EAT240517P00047500 | 2024-05-14 1:59PM EDT | 47.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 3 | 1,081 | 180.86% |
| EAT240517P00050000 | 2024-05-15 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 782 | 106.25% |
| EAT240517P00052500 | 2024-05-07 2:50PM EDT | 52.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 94.14% |
| EAT240517P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 7 | 297 | 113.48% |
| EAT240517P00057500 | 2024-05-14 9:52AM EDT | 57.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 17 | 273 | 58.98% |
| EAT240517P00060000 | 2024-05-15 9:53AM EDT | 60.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 42 | 184 | 40.43% |
| EAT240517P00062500 | 2024-05-15 1:44PM EDT | 62.50 | 1.00 | 0.90 | 1.05 | +0.05 | +5.26% | 32 | 812 | 30.96% |
| EAT240517P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 3.40 | 1.40 | 5.00 | +1.20 | +54.55% | 3 | 4 | 139.65% |
| EAT240517P00070000 | 2024-05-15 9:31AM EDT | 70.00 | 7.40 | 7.10 | 9.80 | -2.20 | -22.92% | 1 | 1 | 108.98% |
© 2024 Yahoo. All rights reserved.