NYSE - Nasdaq Real Time Price • USD
Brinker International, Inc. (EAT)
At close: April 30 at 4:00 PM EDT
After hours: April 30 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 4/30/2024 6:07 PM | 35 | 19.20 | 17.10 | 20.80 | 4.25 | 28.43% | 2 | 5 | 130.96% |
| EAT240517C00037500 | 4/19/2024 7:38 PM | 37.5 | 8.18 | 14.60 | 18.00 | 0.00 | 0.00% | 16 | 30 | 100.39% |
| EAT240517C00040000 | 4/26/2024 1:30 PM | 40 | 8.23 | 13.10 | 14.70 | 0.00 | 0.00% | 1 | 141 | 93.16% |
| EAT240517C00042500 | 4/18/2024 1:46 PM | 42.5 | 4.00 | 10.00 | 13.20 | 0.00 | 0.00% | 6 | 12 | 88.77% |
| EAT240517C00045000 | 4/30/2024 6:21 PM | 45 | 9.20 | 7.20 | 10.90 | 4.20 | 84.00% | 13 | 444 | 69.82% |
| EAT240517C00047500 | 4/30/2024 5:55 PM | 47.5 | 6.63 | 6.10 | 6.80 | 3.18 | 92.17% | 31 | 475 | 62.89% |
| EAT240517C00050000 | 4/30/2024 7:17 PM | 50 | 4.71 | 4.10 | 4.50 | 2.61 | 124.29% | 224 | 520 | 50.68% |
| EAT240517C00052500 | 4/30/2024 7:21 PM | 52.5 | 2.90 | 2.35 | 2.55 | 1.86 | 178.85% | 224 | 154 | 42.73% |
| EAT240517C00055000 | 4/30/2024 7:56 PM | 55 | 1.25 | 1.15 | 1.25 | 0.75 | 150.00% | 336 | 81 | 39.94% |
| EAT240517C00057500 | 4/30/2024 7:41 PM | 57.5 | 0.60 | 0.45 | 0.60 | 0.45 | 300.00% | 221 | 22 | 41.11% |
| EAT240517C00060000 | 4/30/2024 6:28 PM | 60 | 0.24 | 0.15 | 0.25 | 0.04 | 20.00% | 18 | 8 | 41.41% |
| EAT240517C00065000 | 4/2/2024 5:29 PM | 65 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 44.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 4/15/2024 5:30 PM | 35 | 0.20 | 0.00 | 1.75 | 0.00 | 0.00% | 5 | 6 | 165.72% |
| EAT240517P00037500 | 4/30/2024 1:41 PM | 37.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 18 | 71.88% |
| EAT240517P00040000 | 4/26/2024 7:54 PM | 40 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 233 | 82.81% |
| EAT240517P00042500 | 4/30/2024 7:29 PM | 42.5 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 853 | 1,376 | 63.87% |
| EAT240517P00045000 | 4/30/2024 7:36 PM | 45 | 0.09 | 0.05 | 0.10 | -0.45 | -83.33% | 25 | 808 | 48.44% |
| EAT240517P00047500 | 4/30/2024 7:37 PM | 47.5 | 0.15 | 0.15 | 0.20 | -1.08 | -87.80% | 616 | 1,075 | 42.38% |
| EAT240517P00050000 | 4/30/2024 5:10 PM | 50 | 0.55 | 0.45 | 0.55 | -1.75 | -76.09% | 703 | 470 | 40.58% |
| EAT240517P00052500 | 4/30/2024 7:50 PM | 52.5 | 1.10 | 1.05 | 1.25 | -3.30 | -75.00% | 122 | 105 | 38.23% |
| EAT240517P00055000 | 4/30/2024 7:39 PM | 55 | 2.25 | 2.40 | 2.55 | -5.04 | -69.14% | 84 | 10 | 37.70% |
| EAT240517P00057500 | 4/5/2024 7:48 PM | 57.5 | 11.40 | 3.30 | 5.70 | 0.00 | 0.00% | 1 | 0 | 71.19% |
Related Tickers
DIN Dine Brands Global, Inc.
44.10
-1.12%
DRI Darden Restaurants, Inc.
153.41
-1.34%
CAKE The Cheesecake Factory Incorporated
34.52
-0.66%
BJRI BJ's Restaurants, Inc.
32.59
-1.81%
BLMN Bloomin' Brands, Inc.
25.79
-3.95%
RRGB Red Robin Gourmet Burgers, Inc.
7.55
-0.66%
PZZA Papa John's International, Inc.
61.69
-1.53%
JACK Jack in the Box Inc.
57.07
-1.59%
YUM Yum! Brands, Inc.
141.25
-1.35%
CBRL Cracker Barrel Old Country Store, Inc.
58.19
-1.84%