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
66,243.00 +1,157.72 (+1.78%) CMC Crypto 200
1,377.55 -5.12 (-0.37%)
Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719C00017500 | 2023-07-06 2:57PM EDT | 17.50 | 19.60 | 22.00 | 22.90 | 0.00 | - | 7 | 27 | 0.00% |
| EAT240719C00020000 | 2023-10-18 10:09AM EDT | 20.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| EAT240719C00022500 | 2023-07-27 11:30AM EDT | 22.50 | 19.20 | 12.60 | 13.20 | 0.00 | - | 14 | 28 | 0.00% |
| EAT240719C00025000 | 2023-09-28 9:59AM EDT | 25.00 | 8.50 | 10.30 | 10.80 | 0.00 | - | 2 | 10 | 0.00% |
| EAT240719C00027500 | 2023-09-07 11:13AM EDT | 27.50 | 7.60 | 6.40 | 6.70 | 0.00 | - | 2 | 12 | 0.00% |
| EAT240719C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EAT240719C00032500 | 2024-01-25 10:52AM EDT | 32.50 | 9.20 | 14.10 | 16.90 | 0.00 | - | 15 | 179 | 0.00% |
| EAT240719C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 27.08 | 30.90 | 34.90 | 0.00 | - | 3 | 25 | 206.54% |
| EAT240719C00037500 | 2024-06-03 10:21AM EDT | 37.50 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| EAT240719C00040000 | 2024-05-28 2:29PM EDT | 40.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| EAT240719C00042500 | 2024-04-26 10:16AM EDT | 42.50 | 8.05 | 22.50 | 26.20 | 0.00 | - | 1 | 157 | 116.60% |
| EAT240719C00045000 | 2024-06-12 2:29PM EDT | 45.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 46 | 99 | 0.00% |
| EAT240719C00047500 | 2024-06-12 2:00PM EDT | 47.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 54 | 636 | 0.00% |
| EAT240719C00050000 | 2024-06-18 1:13PM EDT | 50.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 538 | 0.00% |
| EAT240719C00052500 | 2024-06-17 11:46AM EDT | 52.50 | 14.19 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 0.00% |
| EAT240719C00055000 | 2024-06-18 9:46AM EDT | 55.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 0.00% |
| EAT240719C00057500 | 2024-06-12 9:48AM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| EAT240719C00060000 | 2024-06-18 11:23AM EDT | 60.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| EAT240719C00062500 | 2024-06-14 1:21PM EDT | 62.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| EAT240719C00065000 | 2024-06-18 12:21PM EDT | 65.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 17 | 412 | 0.00% |
| EAT240719C00067500 | 2024-06-18 3:49PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 492 | 0.00% |
| EAT240719C00070000 | 2024-06-18 2:54PM EDT | 70.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 25 | 217 | 3.13% |
| EAT240719C00072500 | 2024-06-18 2:10PM EDT | 72.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 188 | 6.25% |
| EAT240719C00075000 | 2024-06-17 10:02AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 6.25% |
| EAT240719C00077500 | 2024-06-14 10:40AM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| EAT240719C00080000 | 2024-06-18 2:34PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| EAT240719C00085000 | 2024-06-04 9:54AM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EAT240719C00090000 | 2024-06-05 12:30PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719P00017500 | 2023-07-11 11:43AM EDT | 17.50 | 0.38 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 272.66% |
| EAT240719P00020000 | 2024-02-28 12:12PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 249 | 260 | 241.41% |
| EAT240719P00022500 | 2023-11-02 9:31AM EDT | 22.50 | 0.75 | 0.10 | 1.30 | 0.00 | - | 1 | 4 | 249.41% |
| EAT240719P00025000 | 2024-02-09 3:30PM EDT | 25.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 40 | 8 | 245.90% |
| EAT240719P00027500 | 2024-05-29 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| EAT240719P00030000 | 2024-04-08 9:30AM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| EAT240719P00032500 | 2024-04-16 10:57AM EDT | 32.50 | 0.46 | 0.00 | 1.70 | 0.00 | - | 19 | 52 | 182.13% |
| EAT240719P00035000 | 2024-05-31 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 50.00% |
| EAT240719P00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 95 | 126.17% |
| EAT240719P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,464 | 50.00% |
| EAT240719P00042500 | 2024-06-10 1:29PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| EAT240719P00045000 | 2024-06-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| EAT240719P00047500 | 2024-05-21 3:40PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| EAT240719P00050000 | 2024-06-17 3:41PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| EAT240719P00052500 | 2024-05-10 9:54AM EDT | 52.50 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 73 | 64.45% |
| EAT240719P00055000 | 2024-06-06 9:34AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 12.50% |
| EAT240719P00057500 | 2024-06-11 1:40PM EDT | 57.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 12.50% |
| EAT240719P00060000 | 2024-06-18 1:19PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 12.50% |
| EAT240719P00062500 | 2024-06-18 2:36PM EDT | 62.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 6.25% |
| EAT240719P00065000 | 2024-06-18 1:19PM EDT | 65.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 909 | 3.13% |
| EAT240719P00067500 | 2024-06-18 2:34PM EDT | 67.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 46 | 443 | 0.78% |
| EAT240719P00070000 | 2024-06-18 11:20AM EDT | 70.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 951 | 0.00% |
| EAT240719P00072500 | 2024-06-17 11:43AM EDT | 72.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| EAT240719P00075000 | 2024-06-18 1:05PM EDT | 75.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EAT240719P00077500 | 2024-06-18 9:50AM EDT | 77.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EAT240719P00080000 | 2024-06-06 2:07PM EDT | 80.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EAT240719P00085000 | 2024-06-07 10:20AM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.