Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,200.05 +1,107.37 (+1.70%) CMC Crypto 200
1,377.70 -4.96 (-0.36%)
Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 25.80 | 29.70 | 0.00 | - | - | 7 | 645.70% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 21.90 | 24.50 | 0.00 | - | 31 | 36 | 296.88% |
| EAT240621C00047500 | 2024-05-06 9:30AM EDT | 47.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EAT240621C00050000 | 2024-06-18 1:13PM EDT | 50.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| EAT240621C00052500 | 2024-06-17 10:21AM EDT | 52.50 | 13.72 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| EAT240621C00055000 | 2024-06-12 1:01PM EDT | 55.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 0.00% |
| EAT240621C00057500 | 2024-05-29 9:30AM EDT | 57.50 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| EAT240621C00060000 | 2024-06-18 9:30AM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| EAT240621C00062500 | 2024-06-14 3:30PM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| EAT240621C00065000 | 2024-06-17 3:16PM EDT | 65.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 0.00% |
| EAT240621C00067500 | 2024-06-18 2:11PM EDT | 67.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 368 | 2,233 | 0.00% |
| EAT240621C00070000 | 2024-06-18 1:32PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 612 | 12.50% |
| EAT240621C00072500 | 2024-06-17 9:46AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| EAT240621C00075000 | 2024-06-13 2:44PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,558 | 25.00% |
| EAT240621C00077500 | 2024-06-18 1:32PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 50.00% |
| EAT240621C00080000 | 2024-06-05 3:31PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
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 | 435.55% |
| EAT240621P00045000 | 2024-05-29 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| EAT240621P00047500 | 2024-06-07 3:38PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 50.00% |
| EAT240621P00050000 | 2024-05-30 12:35PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 50.00% |
| EAT240621P00052500 | 2024-05-29 12:47PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 50.00% |
| EAT240621P00055000 | 2024-06-03 10:27AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,511 | 50.00% |
| EAT240621P00057500 | 2024-06-17 12:19PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 342 | 50.00% |
| EAT240621P00060000 | 2024-06-14 11:03AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,768 | 50.00% |
| EAT240621P00062500 | 2024-06-18 9:57AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 25.00% |
| EAT240621P00065000 | 2024-06-17 2:55PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 1,064 | 12.50% |
| EAT240621P00067500 | 2024-06-18 1:42PM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 605 | 3.13% |
| EAT240621P00070000 | 2024-06-18 3:08PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 785 | 837 | 0.00% |
| EAT240621P00072500 | 2024-06-17 10:16AM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| EAT240621P00075000 | 2024-06-17 3:21PM EDT | 75.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| EAT240621P00077500 | 2024-06-14 12:44PM EDT | 77.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.