UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.73 +0.47 (+0.60%) GOLD FUTURES
2,342.50 -32.50 (-1.37%) DOW
39,403.11 -109.73 (-0.28%) Bitcoin GBP
50,034.21 +1,113.17 (+2.28%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-04-30 2:07PM EDT | 35.00 | 19.20 | 23.80 | 27.50 | 0.00 | - | 2 | 5 | 442.77% |
| EAT240517C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 19.45 | 21.70 | 25.00 | 0.00 | - | 16 | 33 | 196.09% |
| EAT240517C00040000 | 2024-05-08 11:31AM EDT | 40.00 | 16.75 | 20.40 | 21.90 | 0.00 | - | 1 | 139 | 234.18% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 18.10 | 20.30 | 0.00 | - | 6 | 12 | 261.33% |
| EAT240517C00045000 | 2024-05-06 11:09AM EDT | 45.00 | 12.50 | 15.40 | 16.70 | 0.00 | - | 2 | 374 | 166.41% |
| EAT240517C00047500 | 2024-05-09 2:10PM EDT | 47.50 | 11.56 | 13.10 | 13.90 | 0.00 | - | 5 | 457 | 135.55% |
| EAT240517C00050000 | 2024-05-13 12:22PM EDT | 50.00 | 10.70 | 10.50 | 12.30 | +1.90 | +21.59% | 8 | 423 | 148.05% |
| EAT240517C00052500 | 2024-05-06 1:36PM EDT | 52.50 | 5.34 | 8.00 | 9.60 | 0.00 | - | 3 | 345 | 114.06% |
| EAT240517C00055000 | 2024-05-13 11:51AM EDT | 55.00 | 5.73 | 5.60 | 6.40 | +1.93 | +50.79% | 3 | 339 | 67.19% |
| EAT240517C00057500 | 2024-05-13 12:13PM EDT | 57.50 | 3.50 | 3.20 | 3.50 | +1.75 | +100.00% | 14 | 401 | 44.14% |
| EAT240517C00060000 | 2024-05-13 12:14PM EDT | 60.00 | 1.50 | 1.30 | 1.45 | +0.95 | +172.73% | 133 | 239 | 35.94% |
| EAT240517C00062500 | 2024-05-13 12:09PM EDT | 62.50 | 0.35 | 0.30 | 0.40 | +0.23 | +191.67% | 303 | 17 | 36.23% |
| EAT240517C00065000 | 2024-05-13 12:14PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 2 | 6 | 12.50% |
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 | 1.00 | 0.00 | - | 5 | 6 | 315.63% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 171.88% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 150.00% |
| EAT240517P00042500 | 2024-05-10 12:19PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,337 | 50.00% |
| EAT240517P00045000 | 2024-05-09 1:26PM EDT | 45.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 871 | 122.66% |
| EAT240517P00047500 | 2024-05-10 11:09AM EDT | 47.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 616 | 1,081 | 132.81% |
| EAT240517P00050000 | 2024-05-10 11:54AM EDT | 50.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 24 | 783 | 76.56% |
| EAT240517P00052500 | 2024-05-07 2:50PM EDT | 52.50 | 0.15 | 0.10 | 0.45 | 0.00 | - | 2 | 193 | 94.92% |
| EAT240517P00055000 | 2024-05-10 3:11PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 60 | 299 | 78.61% |
| EAT240517P00057500 | 2024-05-10 2:05PM EDT | 57.50 | 0.55 | 0.05 | 0.25 | 0.00 | - | 2 | 285 | 46.00% |
| EAT240517P00060000 | 2024-05-13 12:19PM EDT | 60.00 | 0.60 | 0.55 | 0.70 | -1.15 | -65.71% | 95 | 124 | 37.01% |
| EAT240517P00065000 | 2024-05-13 10:25AM EDT | 65.00 | 4.94 | 3.10 | 4.60 | -0.66 | -11.79% | 1 | 3 | 58.98% |
© 2024 Yahoo. All rights reserved.