EAT - Brinker International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT181019C000225002018-04-05 12:20PM EDT22.5016.2021.0024.800.00+100.00%1020.00%
EAT181019C000250002018-04-27 12:16PM EDT25.0019.4018.1021.400.00+100.00%30400.00%
EAT181019C000300002018-07-09 3:34PM EDT30.0019.6213.1017.400.00+100.00%800.00%
EAT181019C000350002018-09-06 10:27AM EDT35.009.808.4011.70+0.50+5.10%550.00%
EAT181019C000400002018-10-17 3:27PM EDT40.008.627.709.100.00-2999189.84%
EAT181019C000450002018-10-18 9:34AM EDT45.002.402.953.80-1.20-33.33%682789.06%
EAT181019C000500002018-10-18 9:58AM EDT50.000.050.000.10-0.05-50.00%221,90444.53%
EAT181019C000550002018-10-17 9:56AM EDT55.000.110.000.050.00-891187.50%
EAT181019C000600002018-10-17 9:56AM EDT60.000.080.000.300.00-8901180.86%
EAT181019C000650002018-08-16 12:40PM EDT65.000.030.000.350.00-115237.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT181019P000175002018-04-23 9:30AM EDT17.500.050.000.350.00+100.00%2224725.00%
EAT181019P000200002018-09-21 11:44PM EDT20.000.410.001.150.00+100.00%55810.94%
EAT181019P000225002018-08-03 9:40AM EDT22.500.050.001.100.00-16.67%520707.81%
EAT181019P000250002018-07-23 3:33PM EDT25.000.100.000.300.00-4124476.56%
EAT181019P000300002018-09-14 3:04PM EDT30.000.020.000.05-0.08-400.00%4493271.88%
EAT181019P000350002018-10-11 12:14PM EDT35.000.050.000.150.00-3143226.56%
EAT181019P000400002018-10-17 9:56AM EDT40.000.180.000.300.00-181,041164.84%
EAT181019P000450002018-10-17 2:12PM EDT45.000.050.000.200.00-232,53968.36%
EAT181019P000500002018-10-10 12:02PM EDT50.004.154.105.90+0.80+19.28%392276.27%
EAT181019P000550002018-09-07 1:26PM EDT55.007.807.8011.60-3.40-43.59%57370.02%
EAT181019P000650002018-09-07 11:50PM EDT65.0017.3018.3021.600.00-100555.47%