Advertisement
U.S. markets open in 2 hours 26 minutes

Brinker International, Inc. (EAT)

NYSE - NYSE Delayed Price. Currency in USD
49.03+1.57 (+3.31%)
At close: 04:00PM EDT
49.51 +0.48 (+0.98%)
Pre-Market: 06:42AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT240419C000250002024-02-20 3:10PM EDT25.0019.9019.7022.500.00-240.00%
EAT240419C000300002024-01-16 12:00PM EDT30.009.0513.3017.300.00-100.00%
EAT240419C000325002024-03-26 3:37PM EDT32.5014.880.000.000.00-6590.00%
EAT240419C000350002024-03-27 3:58PM EDT35.0013.950.000.000.00-102950.00%
EAT240419C000375002024-03-27 3:58PM EDT37.5011.900.000.000.00-41,1250.00%
EAT240419C000400002024-03-12 11:15AM EDT40.009.450.000.000.00-163050.00%
EAT240419C000425002024-03-15 10:03AM EDT42.506.550.000.000.00-36050.00%
EAT240419C000450002024-03-27 1:20PM EDT45.004.300.000.000.00-2600.00%
EAT240419C000475002024-03-27 3:09PM EDT47.502.400.000.000.00-17400.00%
EAT240419C000500002024-03-27 12:54PM EDT50.001.100.000.000.00-94173.13%
EAT240419C000525002024-03-27 1:29PM EDT52.500.500.000.000.00-91766.25%
EAT240419C000550002024-03-21 3:47PM EDT55.000.180.000.000.00-24012.50%
EAT240419C000575002024-03-11 9:30AM EDT57.500.350.000.000.00-2212.50%
EAT240419C000600002024-03-12 9:30AM EDT60.000.150.000.000.00-2025.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT240419P000225002023-11-01 9:30AM EDT22.500.500.000.000.00-2750.00%
EAT240419P000250002024-02-07 4:14PM EDT25.000.090.000.700.00-132169.14%
EAT240419P000275002023-11-03 9:37AM EDT27.501.000.350.600.00-160158.98%
EAT240419P000300002024-02-26 10:58AM EDT30.000.050.000.100.00-17091.41%
EAT240419P000325002024-03-11 2:37PM EDT32.500.060.000.000.00-318950.00%
EAT240419P000350002024-02-13 12:02PM EDT35.000.400.000.850.00-172299.71%
EAT240419P000375002024-03-22 12:55PM EDT37.500.060.000.000.00-225625.00%
EAT240419P000400002024-03-27 9:44AM EDT40.000.100.000.000.00-6025.00%
EAT240419P000425002024-03-26 12:00PM EDT42.500.300.000.000.00-5012.50%
EAT240419P000450002024-03-27 3:49PM EDT45.000.400.000.000.00-31,3106.25%
EAT240419P000475002024-03-27 3:49PM EDT47.501.000.000.000.00-1003.13%
EAT240419P000500002024-03-15 10:13AM EDT50.003.100.000.000.00-5750.00%