Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719C00017500 | 2023-07-06 2:57PM EDT | 17.50 | 19.60 | 22.00 | 22.90 | 0.00 | - | 7 | 27 | 0.00% |
| EAT240719C00020000 | 2023-10-18 10:09AM EDT | 20.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| EAT240719C00022500 | 2023-07-27 11:30AM EDT | 22.50 | 19.20 | 12.60 | 13.20 | 0.00 | - | 14 | 28 | 0.00% |
| EAT240719C00025000 | 2023-09-28 9:59AM EDT | 25.00 | 8.50 | 10.30 | 10.80 | 0.00 | - | 2 | 10 | 0.00% |
| EAT240719C00027500 | 2023-09-07 11:13AM EDT | 27.50 | 7.60 | 6.40 | 6.70 | 0.00 | - | 2 | 12 | 0.00% |
| EAT240719C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EAT240719C00032500 | 2024-01-25 10:52AM EDT | 32.50 | 9.20 | 14.10 | 16.90 | 0.00 | - | 15 | 179 | 0.00% |
| EAT240719C00035000 | 2024-06-27 10:09AM EDT | 35.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| EAT240719C00037500 | 2024-06-20 3:52PM EDT | 37.50 | 34.12 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| EAT240719C00040000 | 2024-06-20 3:52PM EDT | 40.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| EAT240719C00042500 | 2024-04-26 10:16AM EDT | 42.50 | 8.05 | 22.50 | 26.20 | 0.00 | - | 1 | 157 | 0.00% |
| EAT240719C00045000 | 2024-06-26 10:26AM EDT | 45.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| EAT240719C00047500 | 2024-06-12 2:00PM EDT | 47.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 54 | 636 | 0.00% |
| EAT240719C00050000 | 2024-06-26 12:14PM EDT | 50.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 0.00% |
| EAT240719C00052500 | 2024-06-17 11:46AM EDT | 52.50 | 14.19 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 0.00% |
| EAT240719C00055000 | 2024-06-21 2:28PM EDT | 55.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 18 | 152 | 0.00% |
| EAT240719C00057500 | 2024-06-26 10:26AM EDT | 57.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| EAT240719C00060000 | 2024-06-27 9:30AM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| EAT240719C00062500 | 2024-06-25 10:35AM EDT | 62.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| EAT240719C00065000 | 2024-06-27 3:57PM EDT | 65.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 17 | 421 | 0.00% |
| EAT240719C00067500 | 2024-06-26 3:33PM EDT | 67.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 469 | 0.00% |
| EAT240719C00070000 | 2024-06-27 10:33AM EDT | 70.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 0.00% |
| EAT240719C00072500 | 2024-06-27 1:03PM EDT | 72.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 14 | 190 | 0.00% |
| EAT240719C00075000 | 2024-06-27 3:25PM EDT | 75.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 479 | 0.78% |
| EAT240719C00077500 | 2024-06-27 1:03PM EDT | 77.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 3.13% |
| EAT240719C00080000 | 2024-06-27 3:15PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 245 | 6.25% |
| EAT240719C00085000 | 2024-06-27 12:53PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| EAT240719C00090000 | 2024-06-25 1:59PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719P00017500 | 2023-07-11 11:43AM EDT | 17.50 | 0.38 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 333.01% |
| EAT240719P00020000 | 2024-02-28 12:12PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 249 | 260 | 296.48% |
| EAT240719P00022500 | 2023-11-02 9:31AM EDT | 22.50 | 0.75 | 0.10 | 1.30 | 0.00 | - | 1 | 4 | 306.84% |
| EAT240719P00025000 | 2024-02-09 3:30PM EDT | 25.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 40 | 8 | 303.71% |
| EAT240719P00027500 | 2024-05-29 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| EAT240719P00030000 | 2024-04-08 9:30AM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| EAT240719P00032500 | 2024-04-16 10:57AM EDT | 32.50 | 0.46 | 0.00 | 1.70 | 0.00 | - | 19 | 52 | 229.88% |
| EAT240719P00035000 | 2024-05-31 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 50.00% |
| EAT240719P00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 95 | 163.48% |
| EAT240719P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,464 | 50.00% |
| EAT240719P00042500 | 2024-06-10 1:29PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 50.00% |
| EAT240719P00045000 | 2024-06-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| EAT240719P00047500 | 2024-05-21 3:40PM EDT | 47.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 86 | 121.09% |
| EAT240719P00050000 | 2024-06-17 3:41PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| EAT240719P00052500 | 2024-05-10 9:54AM EDT | 52.50 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 73 | 93.55% |
| EAT240719P00055000 | 2024-06-21 10:14AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 635 | 563 | 25.00% |
| EAT240719P00057500 | 2024-06-27 2:18PM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 25.00% |
| EAT240719P00060000 | 2024-06-25 9:45AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 540 | 25.00% |
| EAT240719P00062500 | 2024-06-27 2:18PM EDT | 62.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 392 | 12.50% |
| EAT240719P00065000 | 2024-06-25 12:03PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 929 | 12.50% |
| EAT240719P00067500 | 2024-06-26 3:56PM EDT | 67.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 40 | 464 | 12.50% |
| EAT240719P00070000 | 2024-06-27 11:03AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,234 | 6.25% |
| EAT240719P00072500 | 2024-06-27 3:16PM EDT | 72.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 85 | 425 | 3.13% |
| EAT240719P00075000 | 2024-06-27 3:23PM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| EAT240719P00077500 | 2024-06-25 11:38AM EDT | 77.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EAT240719P00080000 | 2024-06-26 2:47PM EDT | 80.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EAT240719P00085000 | 2024-06-07 10:20AM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.