Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 28.40 | 32.30 | 0.00 | - | 1 | 11 | 279.88% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 25.80 | 29.70 | 0.00 | - | - | 7 | 238.28% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 21.90 | 24.50 | 0.00 | - | 31 | 36 | 239.26% |
| 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 | 15.80 | 19.70 | 0.00 | - | 20 | 61 | 149.41% |
| EAT240621C00052500 | 2024-06-03 1:34PM EDT | 52.50 | 18.83 | 14.70 | 15.50 | 0.00 | - | 1 | 61 | 110.55% |
| EAT240621C00055000 | 2024-06-12 1:01PM EDT | 55.00 | 13.81 | 11.40 | 14.60 | 0.00 | - | 1 | 897 | 129.39% |
| EAT240621C00057500 | 2024-05-29 9:30AM EDT | 57.50 | 9.77 | 9.80 | 10.50 | 0.00 | - | 2 | 255 | 81.64% |
| EAT240621C00060000 | 2024-06-12 1:01PM EDT | 60.00 | 7.30 | 5.90 | 9.50 | -2.27 | -23.72% | 1 | 276 | 68.07% |
| EAT240621C00062500 | 2024-06-14 3:06PM EDT | 62.50 | 5.50 | 4.80 | 6.40 | -1.00 | -15.38% | 5 | 120 | 69.63% |
| EAT240621C00065000 | 2024-06-14 10:48AM EDT | 65.00 | 2.37 | 2.75 | 4.00 | -1.26 | -34.71% | 57 | 653 | 55.76% |
| EAT240621C00067500 | 2024-06-14 2:29PM EDT | 67.50 | 1.50 | 1.30 | 1.75 | -0.10 | -6.25% | 2,000 | 1,037 | 51.12% |
| EAT240621C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 0.55 | 0.55 | 0.85 | -0.11 | -16.67% | 92 | 484 | 52.54% |
| EAT240621C00072500 | 2024-06-13 2:44PM EDT | 72.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 12 | 324 | 50.29% |
| EAT240621C00075000 | 2024-06-13 2:44PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 3,558 | 50.59% |
| EAT240621C00077500 | 2024-06-10 10:51AM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 451 | 55.47% |
| EAT240621C00080000 | 2024-06-05 3:31PM EDT | 80.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | - | 2 | 59.38% |
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 | 248.05% |
| EAT240621P00045000 | 2024-05-29 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 131.25% |
| EAT240621P00047500 | 2024-06-07 3:38PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 736 | 115.63% |
| EAT240621P00050000 | 2024-05-30 12:35PM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 7 | 183 | 171.00% |
| EAT240621P00052500 | 2024-05-29 12:47PM EDT | 52.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 74 | 85.94% |
| EAT240621P00055000 | 2024-06-03 10:27AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 1,511 | 71.09% |
| EAT240621P00057500 | 2024-06-14 9:30AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 342 | 68.75% |
| EAT240621P00060000 | 2024-06-14 11:03AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 5 | 1,773 | 56.25% |
| EAT240621P00062500 | 2024-06-14 1:53PM EDT | 62.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 13 | 340 | 50.78% |
| EAT240621P00065000 | 2024-06-14 2:10PM EDT | 65.00 | 0.55 | 0.40 | 0.65 | +0.15 | +37.50% | 430 | 750 | 46.92% |
| EAT240621P00067500 | 2024-06-14 3:21PM EDT | 67.50 | 1.21 | 1.10 | 1.60 | +0.06 | +5.22% | 516 | 570 | 45.90% |
| EAT240621P00070000 | 2024-06-14 2:29PM EDT | 70.00 | 2.91 | 2.30 | 4.60 | +0.31 | +11.92% | 2 | 181 | 54.79% |
| EAT240621P00072500 | 2024-06-13 1:35PM EDT | 72.50 | 4.94 | 4.70 | 5.30 | 0.00 | - | 10 | 54 | 48.73% |
| EAT240621P00075000 | 2024-06-14 3:09PM EDT | 75.00 | 7.19 | 6.80 | 7.80 | -0.43 | -5.64% | 1 | 68 | 63.87% |
| EAT240621P00077500 | 2024-06-10 1:00PM EDT | 77.50 | 10.52 | 7.90 | 11.70 | +0.12 | +1.15% | 1 | 1 | 141.31% |
© 2024 Yahoo. All rights reserved.