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
66,181.64 +1,019.46 (+1.56%) CMC Crypto 200
1,379.19 -3.47 (-0.25%)
Brinker International, Inc. (EAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018C00025000 | 2024-04-18 12:24PM EDT | 25.00 | 21.25 | 36.10 | 40.10 | 0.00 | - | - | 1 | 0.00% |
| EAT241018C00042500 | 2024-05-28 2:29PM EDT | 42.50 | 26.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| EAT241018C00045000 | 2024-05-29 10:55AM EDT | 45.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| EAT241018C00047500 | 2024-05-31 10:26AM EDT | 47.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EAT241018C00050000 | 2024-06-10 12:12PM EDT | 50.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| EAT241018C00052500 | 2024-06-03 12:05PM EDT | 52.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| EAT241018C00055000 | 2024-06-17 10:51AM EDT | 55.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| EAT241018C00057500 | 2024-06-12 9:48AM EDT | 57.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EAT241018C00060000 | 2024-06-10 1:25PM EDT | 60.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| EAT241018C00062500 | 2024-06-07 9:52AM EDT | 62.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 0.00% |
| EAT241018C00065000 | 2024-06-18 3:44PM EDT | 65.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 40 | 237 | 0.00% |
| EAT241018C00067500 | 2024-06-17 9:52AM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| EAT241018C00070000 | 2024-06-17 3:49PM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 1.56% |
| EAT241018C00072500 | 2024-06-18 12:58PM EDT | 72.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| EAT241018C00075000 | 2024-06-14 2:10PM EDT | 75.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 265 | 316 | 3.13% |
| EAT241018C00080000 | 2024-05-30 12:36PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 6.25% |
| EAT241018C00085000 | 2024-06-07 3:15PM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| EAT241018C00090000 | 2024-06-05 11:03AM EDT | 90.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| EAT241018C00095000 | 2024-06-10 12:49PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| EAT241018C00100000 | 2024-06-10 10:52AM EDT | 100.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018P00027500 | 2024-04-15 10:04AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.97% |
| EAT241018P00030000 | 2024-04-05 11:21AM EDT | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 84.13% |
| EAT241018P00032500 | 2024-02-28 3:47PM EDT | 32.50 | 0.92 | 0.50 | 1.10 | 0.00 | - | 5 | 6 | 89.40% |
| EAT241018P00035000 | 2024-04-11 9:39AM EDT | 35.00 | 1.16 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 84.69% |
| EAT241018P00037500 | 2024-06-07 12:26PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| EAT241018P00040000 | 2024-05-30 9:59AM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| EAT241018P00042500 | 2024-05-13 11:44AM EDT | 42.50 | 0.48 | 0.05 | 2.25 | 0.00 | - | 4 | 27 | 67.82% |
| EAT241018P00045000 | 2024-05-20 1:53PM EDT | 45.00 | 0.72 | 0.05 | 0.80 | 0.00 | - | 8 | 54 | 55.37% |
| EAT241018P00047500 | 2024-05-28 2:46PM EDT | 47.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| EAT241018P00050000 | 2024-06-17 11:18AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| EAT241018P00052500 | 2024-06-18 3:56PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| EAT241018P00055000 | 2024-06-14 12:48PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| EAT241018P00057500 | 2024-05-30 9:31AM EDT | 57.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| EAT241018P00060000 | 2024-06-17 3:09PM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| EAT241018P00062500 | 2024-06-14 3:21PM EDT | 62.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| EAT241018P00065000 | 2024-06-17 12:01PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| EAT241018P00067500 | 2024-06-14 12:55PM EDT | 67.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.39% |
| EAT241018P00070000 | 2024-06-11 3:25PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| EAT241018P00072500 | 2024-06-10 12:20PM EDT | 72.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EAT241018P00075000 | 2024-06-07 11:41AM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EAT241018P00080000 | 2024-06-13 11:17AM EDT | 80.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EAT241018P00095000 | 2024-06-07 2:28PM EDT | 95.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT241018P00105000 | 2024-06-10 10:18AM EDT | 105.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.