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
63,586.55 +1,737.14 (+2.81%) 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:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00045000 | 2024-05-02 9:38AM EDT | 2024-05-17 | 10.60 | 8.10 | 11.90 | 0.00 | - | 135 | 377 | 142.68% |
| EAT240621C00045000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 9.70 | 8.60 | 12.40 | 0.00 | - | 13 | 5 | 85.01% |
| EAT240719C00045000 | 2024-05-01 12:44PM EDT | 2024-07-19 | 11.70 | 9.10 | 11.50 | +1.72 | +17.23% | 1 | 117 | 54.96% |
| EAT241018C00045000 | 2024-05-01 12:44PM EDT | 2024-10-18 | 11.73 | 12.10 | 12.80 | 0.00 | - | 1 | 10 | 49.56% |
| EAT250117C00045000 | 2024-04-30 9:51AM EDT | 2025-01-17 | 11.50 | 13.40 | 16.00 | 0.00 | - | 10 | 266 | 53.15% |
| EAT250718C00045000 | 2024-04-30 2:49PM EDT | 2025-07-18 | 15.90 | 15.40 | 18.40 | 0.00 | - | 4 | 12 | 51.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00045000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 803 | 59.38% |
| EAT240621P00045000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.40 | 0.00 | - | 6 | 56 | 43.65% |
| EAT240719P00045000 | 2024-05-02 12:57PM EDT | 2024-07-19 | 0.55 | 0.35 | 0.80 | 0.00 | - | 5 | 88 | 43.12% |
| EAT241018P00045000 | 2024-05-03 11:33AM EDT | 2024-10-18 | 1.50 | 1.45 | 1.65 | -0.30 | -16.67% | 26 | 27 | 38.54% |
| EAT250117P00045000 | 2024-04-03 10:29AM EDT | 2025-01-17 | 4.00 | 2.15 | 2.55 | 0.00 | - | 2 | 32 | 37.95% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 2025-07-18 | 6.30 | 1.70 | 4.10 | 0.00 | - | 10 | 19 | 37.51% |
© 2024 Yahoo. All rights reserved.