Singapore markets open in 21 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,558.31 -2,061.03 (-3.09%) CMC Crypto 200
1,391.15 -32.95 (-2.31%)
Brinker International, Inc. (EAT)
NYSE - NYSE Delayed 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 | 2024-03-28 1:23PM EDT | 35.00 | 14.95 | 11.20 | 14.80 | 0.00 | - | 3 | 5 | 92.58% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 8.50 | 12.60 | 0.00 | - | 16 | 30 | 78.61% |
| EAT240517C00040000 | 2024-04-17 10:32AM EDT | 40.00 | 5.20 | 6.10 | 8.50 | 0.00 | - | 10 | 141 | 79.15% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 5.60 | 7.60 | 0.00 | - | 6 | 12 | 77.30% |
| EAT240517C00045000 | 2024-04-24 12:14PM EDT | 45.00 | 3.98 | 3.70 | 4.60 | +0.02 | +0.51% | 29 | 479 | 57.37% |
| EAT240517C00047500 | 2024-04-24 3:05PM EDT | 47.50 | 2.45 | 2.15 | 2.30 | +0.05 | +2.08% | 8 | 492 | 47.36% |
| EAT240517C00050000 | 2024-04-24 2:53PM EDT | 50.00 | 1.30 | 1.15 | 1.25 | -0.13 | -9.09% | 35 | 239 | 46.14% |
| EAT240517C00052500 | 2024-04-24 2:32PM EDT | 52.50 | 0.62 | 0.50 | 0.60 | -0.08 | -11.43% | 5 | 135 | 45.02% |
| EAT240517C00055000 | 2024-04-23 3:52PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 15 | 80 | 46.14% |
| EAT240517C00057500 | 2024-04-23 3:04PM EDT | 57.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 47.56% |
| EAT240517C00060000 | 2024-04-05 12:57PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 8 | 25.00% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 84.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 90.43% |
| EAT240517P00037500 | 2024-04-23 3:04PM EDT | 37.50 | 0.06 | 0.05 | 0.45 | 0.00 | - | 1 | 17 | 66.99% |
| EAT240517P00040000 | 2024-04-23 2:21PM EDT | 40.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 7 | 227 | 52.44% |
| EAT240517P00042500 | 2024-04-24 3:24PM EDT | 42.50 | 0.46 | 0.45 | 0.55 | -0.01 | -2.13% | 4 | 1,248 | 49.51% |
| EAT240517P00045000 | 2024-04-24 3:57PM EDT | 45.00 | 1.00 | 1.00 | 1.10 | -0.20 | -16.67% | 31 | 364 | 46.44% |
| EAT240517P00047500 | 2024-04-24 3:12PM EDT | 47.50 | 1.75 | 1.95 | 2.05 | -0.40 | -18.60% | 3 | 478 | 44.02% |
| EAT240517P00050000 | 2024-04-24 11:11AM EDT | 50.00 | 3.20 | 3.30 | 3.50 | -0.40 | -11.11% | 2 | 229 | 42.53% |
| EAT240517P00052500 | 2024-04-02 9:47AM EDT | 52.50 | 4.40 | 5.00 | 5.40 | 0.00 | - | - | 105 | 41.70% |
| EAT240517P00055000 | 2024-04-24 2:55PM EDT | 55.00 | 7.29 | 6.60 | 8.90 | +1.29 | +21.50% | 1 | 11 | 81.93% |
| EAT240517P00057500 | 2024-04-05 3:48PM EDT | 57.50 | 11.40 | 7.90 | 11.40 | 0.00 | - | 1 | 0 | 94.43% |
© 2024 Yahoo. All rights reserved.