Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621C00037500 | 2024-05-21 10:46AM EDT | 37.50 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 31 | 36 | 0.00% |
| EAT240621C00047500 | 2024-05-06 9:30AM EDT | 47.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EAT240621C00050000 | 2024-06-04 2:22PM EDT | 50.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 0.00% |
| EAT240621C00052500 | 2024-06-03 1:34PM EDT | 52.50 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| EAT240621C00055000 | 2024-06-03 10:49AM EDT | 55.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 899 | 0.00% |
| EAT240621C00057500 | 2024-05-29 9:30AM EDT | 57.50 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| EAT240621C00060000 | 2024-06-03 10:19AM EDT | 60.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| EAT240621C00062500 | 2024-06-05 3:33PM EDT | 62.50 | 10.97 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 0.00% |
| EAT240621C00065000 | 2024-06-05 11:25AM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 663 | 0.00% |
| EAT240621C00067500 | 2024-06-06 2:35PM EDT | 67.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,160 | 0.00% |
| EAT240621C00070000 | 2024-06-06 2:30PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 479 | 0.00% |
| EAT240621C00072500 | 2024-06-06 3:39PM EDT | 72.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 16 | 359 | 0.20% |
| EAT240621C00075000 | 2024-06-06 3:39PM EDT | 75.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 119 | 2,874 | 6.25% |
| EAT240621C00077500 | 2024-06-06 12:40PM EDT | 77.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 451 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621P00042500 | 2024-05-01 3:31PM EDT | 42.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 182 | 173.73% |
| EAT240621P00045000 | 2024-05-29 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| EAT240621P00047500 | 2024-06-04 11:04AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 736 | 50.00% |
| EAT240621P00050000 | 2024-05-30 12:35PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 50.00% |
| EAT240621P00052500 | 2024-05-29 12:47PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 25.00% |
| EAT240621P00055000 | 2024-06-03 10:27AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,511 | 25.00% |
| EAT240621P00057500 | 2024-06-06 3:55PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 25.00% |
| EAT240621P00060000 | 2024-06-06 11:24AM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,773 | 25.00% |
| EAT240621P00062500 | 2024-06-06 2:36PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 365 | 12.50% |
| EAT240621P00065000 | 2024-06-06 3:59PM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 261 | 767 | 12.50% |
| EAT240621P00067500 | 2024-06-06 3:58PM EDT | 67.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 6.25% |
| EAT240621P00070000 | 2024-06-06 10:36AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 3.13% |
| EAT240621P00072500 | 2024-06-06 2:53PM EDT | 72.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 152 | 207 | 0.00% |
| EAT240621P00075000 | 2024-06-06 10:21AM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 137 | 84 | 0.00% |
| EAT240621P00077500 | 2024-06-04 1:45PM EDT | 77.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 82 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.