Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718C00020000 | 2024-04-23 12:25PM EDT | 20.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EAT250718C00027500 | 2024-04-10 3:52PM EDT | 27.50 | 23.10 | 31.00 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| EAT250718C00030000 | 2024-04-29 3:44PM EDT | 30.00 | 22.67 | 38.70 | 43.00 | 0.00 | - | 20 | 11 | 82.23% |
| EAT250718C00035000 | 2024-05-14 9:30AM EDT | 35.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EAT250718C00037500 | 2024-04-22 11:15AM EDT | 37.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EAT250718C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 18.90 | 32.00 | 35.20 | 0.00 | - | 1 | 3 | 76.51% |
| EAT250718C00042500 | 2024-01-30 11:17AM EDT | 42.50 | 7.95 | 11.40 | 12.40 | 0.00 | - | - | 3 | 0.00% |
| EAT250718C00045000 | 2024-06-10 12:31PM EDT | 45.00 | 26.87 | 25.80 | 29.90 | 0.00 | - | 1 | 13 | 60.71% |
| EAT250718C00047500 | 2024-06-06 2:17PM EDT | 47.50 | 28.77 | 23.20 | 28.00 | 0.00 | - | 5 | 6 | 56.91% |
| EAT250718C00050000 | 2024-05-31 9:47AM EDT | 50.00 | 26.15 | 21.00 | 26.00 | 0.00 | - | 5 | 37 | 53.93% |
| EAT250718C00052500 | 2024-04-30 9:49AM EDT | 52.50 | 9.90 | 20.70 | 24.20 | 0.00 | - | 5 | 6 | 55.80% |
| EAT250718C00055000 | 2024-06-07 10:35AM EDT | 55.00 | 22.70 | 18.10 | 22.30 | 0.00 | - | 1 | 8 | 51.86% |
| EAT250718C00057500 | 2024-05-02 9:30AM EDT | 57.50 | 8.15 | 19.30 | 22.50 | 0.00 | - | 1 | 3 | 60.27% |
| EAT250718C00060000 | 2024-06-06 12:30PM EDT | 60.00 | 20.61 | 14.60 | 19.00 | 0.00 | - | 2 | 45 | 57.28% |
| EAT250718C00062500 | 2024-05-17 11:41AM EDT | 62.50 | 11.80 | 13.20 | 17.70 | 0.00 | - | 1 | 44 | 56.55% |
| EAT250718C00065000 | 2024-06-06 9:53AM EDT | 65.00 | 18.34 | 12.10 | 16.90 | 0.00 | - | 2 | 193 | 57.51% |
| EAT250718C00070000 | 2024-06-13 11:48AM EDT | 70.00 | 11.50 | 10.80 | 12.90 | 0.00 | - | 8 | 191 | 49.90% |
| EAT250718C00072500 | 2024-06-07 11:01AM EDT | 72.50 | 12.80 | 10.10 | 12.80 | 0.00 | - | 2 | 2 | 52.75% |
| EAT250718C00075000 | 2024-06-07 11:34AM EDT | 75.00 | 11.15 | 9.00 | 11.80 | 0.00 | - | 1 | 2 | 52.14% |
| EAT250718C00080000 | 2024-05-29 9:38AM EDT | 80.00 | 7.00 | 5.90 | 9.40 | 0.00 | - | 5 | 256 | 48.91% |
| EAT250718C00085000 | 2024-06-12 2:00PM EDT | 85.00 | 6.70 | 5.00 | 6.80 | 0.00 | - | 1 | 6 | 44.14% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718P00025000 | 2024-05-01 2:59PM EDT | 25.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 3 | 4 | 87.26% |
| EAT250718P00027500 | 2024-05-22 11:32AM EDT | 27.50 | 0.49 | 0.40 | 2.65 | 0.00 | - | 1 | 49 | 69.12% |
| EAT250718P00030000 | 2024-05-01 2:59PM EDT | 30.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 3 | 1 | 73.88% |
| EAT250718P00035000 | 2024-04-16 10:21AM EDT | 35.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 62.28% |
| EAT250718P00037500 | 2024-04-18 10:02AM EDT | 37.50 | 3.80 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 57.10% |
| EAT250718P00040000 | 2024-04-29 10:05AM EDT | 40.00 | 3.70 | 0.10 | 3.20 | 0.00 | - | 1 | 28 | 57.40% |
| EAT250718P00042500 | 2024-04-30 9:46AM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 45.00 | 6.30 | 1.70 | 4.10 | 0.00 | - | 10 | 19 | 53.38% |
| EAT250718P00047500 | 2024-02-06 11:19AM EDT | 47.50 | 8.40 | 4.80 | 8.10 | 0.00 | - | - | 1 | 61.22% |
| EAT250718P00050000 | 2024-05-02 3:46PM EDT | 50.00 | 5.60 | 1.30 | 4.10 | 0.00 | - | 48 | 48 | 44.16% |
| EAT250718P00052500 | 2024-06-12 9:30AM EDT | 52.50 | 4.00 | 2.45 | 5.90 | 0.00 | - | 1 | 12 | 48.47% |
| EAT250718P00055000 | 2024-06-03 1:02PM EDT | 55.00 | 4.00 | 4.10 | 5.00 | 0.00 | - | 2 | 11 | 39.73% |
| EAT250718P00057500 | 2024-04-30 11:00AM EDT | 57.50 | 9.60 | 4.30 | 5.50 | 0.00 | - | - | 301 | 37.51% |
| EAT250718P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 10.70 | 4.70 | 5.90 | 0.00 | - | 193 | 290 | 34.72% |
| EAT250718P00065000 | 2024-02-22 1:58PM EDT | 65.00 | 19.80 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 81.87% |
© 2024 Yahoo. All rights reserved.