Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,745.26 +2,104.54 (+3.41%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-04-30 2:07PM EDT | 35.00 | 19.20 | 18.10 | 21.90 | 0.00 | - | 2 | 5 | 94.53% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 15.70 | 19.30 | 0.00 | - | 16 | 30 | 81.25% |
| EAT240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 8.23 | 13.20 | 16.80 | 0.00 | - | 1 | 141 | 68.75% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 10.60 | 14.50 | 0.00 | - | 6 | 12 | 68.75% |
| EAT240517C00045000 | 2024-05-02 9:38AM EDT | 45.00 | 10.60 | 8.10 | 11.90 | 0.00 | - | 135 | 377 | 142.68% |
| EAT240517C00047500 | 2024-05-03 10:08AM EDT | 47.50 | 8.40 | 6.10 | 9.80 | +0.90 | +12.00% | 9 | 467 | 68.07% |
| EAT240517C00050000 | 2024-05-03 3:14PM EDT | 50.00 | 5.24 | 4.80 | 7.20 | +0.28 | +5.65% | 7 | 451 | 69.43% |
| EAT240517C00052500 | 2024-05-03 3:54PM EDT | 52.50 | 3.05 | 2.85 | 3.20 | +0.85 | +38.64% | 3 | 348 | 39.94% |
| EAT240517C00055000 | 2024-05-03 1:49PM EDT | 55.00 | 1.44 | 1.25 | 1.45 | -0.16 | -10.00% | 2 | 343 | 33.99% |
| EAT240517C00057500 | 2024-05-03 3:14PM EDT | 57.50 | 0.50 | 0.45 | 0.50 | -0.17 | -25.37% | 177 | 313 | 32.28% |
| EAT240517C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 12 | 28 | 49.22% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 3 | 43.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-05-03 12:47PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 5 | 6 | 97.66% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 83.59% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 233 | 97.27% |
| EAT240517P00042500 | 2024-05-02 3:52PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 1,337 | 97.27% |
| EAT240517P00045000 | 2024-05-02 10:17AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 803 | 59.38% |
| EAT240517P00047500 | 2024-04-30 3:37PM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 616 | 1,082 | 56.74% |
| EAT240517P00050000 | 2024-05-03 3:54PM EDT | 50.00 | 0.27 | 0.10 | 0.45 | +0.02 | +8.00% | 24 | 793 | 49.90% |
| EAT240517P00052500 | 2024-05-03 1:50PM EDT | 52.50 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 5 | 200 | 33.50% |
| EAT240517P00055000 | 2024-05-03 3:24PM EDT | 55.00 | 1.25 | 1.20 | 1.35 | -0.41 | -24.70% | 69 | 176 | 31.20% |
| EAT240517P00057500 | 2024-05-03 1:59PM EDT | 57.50 | 2.93 | 2.75 | 3.30 | -0.07 | -2.33% | 89 | 3 | 40.09% |
© 2024 Yahoo. All rights reserved.