UK markets close in 4 hours 24 minutes

Brinker International, Inc. (EAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.44+1.57 (+2.15%)
At close: 04:00PM EDT
74.51 +0.07 (+0.09%)
Pre-market: 06:35AM EDT
In the money
Show:ListStraddle
Callsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EAT250718C000200002024-04-23 12:25PM EDT20.0029.630.000.000.00--50.00%
EAT250718C000275002024-04-10 3:52PM EDT27.5023.1031.0036.000.00--10.00%
EAT250718C000300002024-04-29 3:44PM EDT30.0022.6738.7043.000.00-20110.00%
EAT250718C000350002024-06-27 12:55PM EDT35.0041.800.000.000.00-510.00%
EAT250718C000375002024-04-22 11:15AM EDT37.5014.000.000.000.00--00.00%
EAT250718C000400002024-05-03 12:21PM EDT40.0018.9032.0035.200.00-1341.68%
EAT250718C000425002024-01-30 11:17AM EDT42.507.9511.4012.400.00--30.00%
EAT250718C000450002024-06-10 12:31PM EDT45.0026.870.000.000.00-1130.00%
EAT250718C000475002024-06-06 2:17PM EDT47.5028.770.000.000.00-560.00%
EAT250718C000500002024-06-24 3:19PM EDT50.0028.800.000.000.00-1370.00%
EAT250718C000525002024-04-30 9:49AM EDT52.509.9020.7024.200.00-5636.82%
EAT250718C000550002024-06-07 10:35AM EDT55.0022.700.000.000.00-180.00%
EAT250718C000575002024-05-02 9:30AM EDT57.508.1519.3022.500.00-1345.75%
EAT250718C000600002024-06-06 12:30PM EDT60.0020.610.000.000.00-2450.00%
EAT250718C000625002024-05-17 11:41AM EDT62.5011.8013.2017.700.00-14438.37%
EAT250718C000650002024-06-24 9:51AM EDT65.0016.190.000.000.00-11940.00%
EAT250718C000700002024-06-25 10:00AM EDT70.0016.610.000.000.00-21910.00%
EAT250718C000725002024-06-07 11:01AM EDT72.5012.800.000.000.00-220.00%
EAT250718C000750002024-06-07 11:34AM EDT75.0011.150.000.000.00-120.20%
EAT250718C000800002024-05-29 9:38AM EDT80.007.000.000.000.00-52561.56%
EAT250718C000850002024-06-25 11:32AM EDT85.0011.000.000.000.00-113.13%
EAT250718C000900002024-06-24 10:38AM EDT90.007.000.000.000.00-773.13%
Putsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EAT250718P000250002024-05-01 2:59PM EDT25.000.500.004.900.00-3493.38%
EAT250718P000275002024-05-22 11:32AM EDT27.500.490.402.600.00-14974.49%
EAT250718P000300002024-05-01 2:59PM EDT30.001.000.005.000.00-3180.01%
EAT250718P000350002024-04-16 10:21AM EDT35.003.200.005.000.00-2568.43%
EAT250718P000375002024-04-18 10:02AM EDT37.503.800.005.000.00-3863.31%
EAT250718P000400002024-04-29 10:05AM EDT40.003.700.103.200.00-12851.28%
EAT250718P000425002024-04-30 9:46AM EDT42.503.900.000.000.00-1812.50%
EAT250718P000450002024-04-04 11:59AM EDT45.006.301.704.100.00-101952.56%
EAT250718P000475002024-02-06 11:19AM EDT47.508.404.808.100.00--168.67%
EAT250718P000500002024-05-02 3:46PM EDT50.005.601.304.100.00-484851.27%
EAT250718P000525002024-06-12 9:30AM EDT52.504.000.000.000.00-1126.25%
EAT250718P000550002024-06-25 2:41PM EDT55.003.200.000.000.00-10216.25%
EAT250718P000575002024-04-30 11:00AM EDT57.509.604.305.500.00--30145.51%
EAT250718P000600002024-04-30 2:34PM EDT60.0010.704.705.900.00-19329043.07%
EAT250718P000650002024-02-22 1:58PM EDT65.0019.8019.4022.000.00-1191.28%