U.S. Markets closed

Brinker International, Inc. (EAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.42+0.14 (+0.27%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT201218C000025002020-10-23 11:03AM EST2.5041.800.000.000.00-100.00%
EAT201218C000050002020-11-04 12:34PM EST5.0040.400.000.000.00-100.00%
EAT201218C000075002020-07-09 4:05PM EST7.5011.180.000.000.00-400.00%
EAT201218C000100002020-07-09 4:05PM EST10.0010.190.000.000.00-30170.00%
EAT201218C000125002020-07-14 9:48AM EST12.5011.3021.3026.000.00-5120.00%
EAT201218C000150002020-10-05 9:34AM EST15.0029.3030.0033.800.00-1280.00%
EAT201218C000175002020-09-21 12:01PM EST17.5026.0025.4029.200.00-1230.00%
EAT201218C000200002020-08-13 11:15AM EST20.0017.6022.0024.700.00-2200.00%
EAT201218C000225002020-08-28 8:47AM EST22.5020.0019.8022.900.00-10160.00%
EAT201218C000250002020-11-06 10:39AM EST25.0020.160.000.000.00-500.00%
EAT201218C000270002020-10-19 3:36PM EST27.0018.500.000.000.00--00.00%
EAT201218C000300002020-11-06 11:05AM EST30.0014.910.000.000.00-100.00%
EAT201218C000320002020-10-28 11:02AM EST32.0011.620.000.000.00-1000.00%
EAT201218C000330002020-10-27 8:40AM EST33.0012.440.000.000.00-100.00%
EAT201218C000340002020-09-21 12:34PM EST34.0012.1410.1012.900.00-10100.00%
EAT201218C000350002020-11-09 3:38PM EST35.0016.290.000.000.00-400.00%
EAT201218C000360002020-08-23 11:02PM EST36.007.500.000.000.00--00.00%
EAT201218C000370002020-08-28 8:35AM EST37.008.409.209.800.00-2140.00%
EAT201218C000380002020-10-29 9:54AM EST38.007.810.000.000.00-100.00%
EAT201218C000390002020-11-06 9:34AM EST39.006.860.000.000.00-400.00%
EAT201218C000400002020-11-10 10:12AM EST40.008.700.000.000.00-100.00%
EAT201218C000410002020-10-19 3:37PM EST41.0010.000.000.000.00--00.00%
EAT201218C000420002020-11-03 2:56PM EST42.007.100.000.000.00-100.00%
EAT201218C000430002020-11-09 3:01PM EST43.006.900.000.000.00-100.00%
EAT201218C000440002020-11-09 10:13AM EST44.0010.000.000.000.00-600.00%
EAT201218C000450002020-11-10 9:39AM EST45.005.500.000.000.00-600.00%
EAT201218C000460002020-11-09 1:50PM EST46.008.180.000.000.00-4900.00%
EAT201218C000470002020-11-09 3:26PM EST47.006.600.000.000.00-700.00%
EAT201218C000480002020-11-10 1:44PM EST48.003.800.000.000.00-500.00%
EAT201218C000490002020-11-10 12:15PM EST49.004.000.000.000.00-100.00%
EAT201218C000500002020-11-10 1:44PM EST50.002.900.000.000.00-1800.00%
EAT201218C000550002020-11-10 2:59PM EST55.001.500.000.000.00-1206.25%
EAT201218C000600002020-11-10 3:12PM EST60.000.670.000.000.00-7012.50%
EAT201218C000650002020-11-10 1:19PM EST65.000.300.000.000.00-226025.00%
EAT201218C000700002020-10-27 9:17AM EST70.000.250.000.000.00-4025.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT201218P000025002020-07-10 2:55PM EST2.500.220.004.200.00-14001,728.13%
EAT201218P000050002020-07-10 2:55PM EST5.000.510.000.500.00-60106554.69%
EAT201218P000075002020-07-09 4:05PM EST7.500.920.000.000.00-2050.00%
EAT201218P000100002020-08-16 11:13PM EST10.000.300.000.000.00--050.00%
EAT201218P000125002020-08-11 11:18AM EST12.500.450.004.500.00-10580.66%
EAT201218P000150002020-11-02 10:07AM EST15.000.050.000.000.00-20050.00%
EAT201218P000175002020-10-26 9:53AM EST17.500.150.000.000.00-3050.00%
EAT201218P000200002020-11-03 2:13PM EST20.000.020.000.000.00-4050.00%
EAT201218P000225002020-08-25 2:09PM EST22.500.700.002.250.00-530288.67%
EAT201218P000250002020-10-08 8:31AM EST25.000.400.000.250.00-1312160.94%
EAT201218P000260002020-09-01 1:11PM EST26.000.850.600.800.00-15216.80%
EAT201218P000270002020-11-04 10:10AM EST27.000.300.000.000.00-4050.00%
EAT201218P000280002020-09-16 1:13PM EST28.000.750.000.650.00-301,059165.43%
EAT201218P000290002020-10-05 8:33AM EST29.000.880.150.750.00-56169.14%
EAT201218P000300002020-10-27 1:08PM EST30.000.800.000.000.00-370050.00%
EAT201218P000310002020-11-05 12:55PM EST31.000.350.000.000.00-5050.00%
EAT201218P000320002020-11-03 3:10PM EST32.000.550.000.000.00-5050.00%
EAT201218P000330002020-11-09 2:47PM EST33.000.210.000.000.00-7050.00%
EAT201218P000340002020-11-10 1:02PM EST34.000.400.000.000.00-7050.00%
EAT201218P000350002020-11-09 2:37PM EST35.000.340.000.000.00-9050.00%
EAT201218P000360002020-11-09 3:39PM EST36.000.440.000.000.00-5050.00%
EAT201218P000370002020-11-09 2:37PM EST37.000.400.000.000.00-2025.00%
EAT201218P000380002020-11-10 3:23PM EST38.000.800.000.000.00-1025.00%
EAT201218P000390002020-11-06 3:10PM EST39.001.410.000.000.00-1025.00%
EAT201218P000400002020-11-10 1:05PM EST40.001.150.000.000.00-7025.00%
EAT201218P000410002020-11-06 11:28AM EST41.002.200.000.000.00-8025.00%
EAT201218P000420002020-11-09 12:38PM EST42.000.950.000.000.00-13025.00%
EAT201218P000430002020-11-10 10:43AM EST43.002.300.000.000.00-4025.00%
EAT201218P000440002020-11-09 12:12PM EST44.001.420.000.000.00-2012.50%
EAT201218P000450002020-11-09 12:19PM EST45.002.650.000.000.00-15012.50%
EAT201218P000460002020-11-10 11:21AM EST46.003.400.000.000.00-2012.50%
EAT201218P000470002020-11-04 3:52PM EST47.002.900.000.000.00-2012.50%
EAT201218P000480002020-11-09 12:43PM EST48.002.300.000.000.00-6012.50%
EAT201218P000490002020-11-09 10:12AM EST49.004.800.000.000.00-106.25%
EAT201218P000500002020-11-10 1:10PM EST50.004.900.000.000.00-406.25%
EAT201218P000550002020-10-06 11:17AM EST55.0011.700.000.000.00-110.00%
EAT201218P000600002020-10-06 11:17AM EST60.0015.700.000.000.00--20.00%
EAT201218P000650002020-10-06 11:17AM EST65.0020.100.000.000.00--10.00%
EAT201218P000700002020-09-21 8:35AM EST70.0027.1024.3025.600.00--2259.28%