Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brinker International, Inc. (EAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.43-1.58 (-4.16%)
At close: 04:00PM EST
36.80 +0.37 (+1.02%)
After hours: 07:04PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT220121C000025002021-11-10 6:54AM EST2.5024.9032.3034.800.00-101,801.56%
EAT220121C000050002021-11-10 6:54AM EST5.0034.0030.8031.300.00-10100.00%
EAT220121C000075002021-11-10 6:54AM EST7.5044.7628.4028.900.00-210.00%
EAT220121C000100002021-11-10 6:54AM EST10.0041.5024.8026.500.00-11476.56%
EAT220121C000125002021-11-10 6:54AM EST12.5014.5023.3023.900.00-200.00%
EAT220121C000150002022-01-03 9:35AM EST15.0022.2023.1023.600.00-265736.13%
EAT220121C000175002021-11-10 6:54AM EST17.5045.2018.5018.800.00-16170.00%
EAT220121C000200002021-11-23 11:00AM EST20.0018.3016.1017.000.00-67257.03%
EAT220121C000225002021-11-01 10:57AM EST22.5020.0010.4013.400.00-21570.00%
EAT220121C000250002021-11-10 6:54AM EST25.0023.8010.9011.400.00-2160.00%
EAT220121C000280002021-12-01 10:09AM EST28.009.008.709.100.00-16180.66%
EAT220121C000300002022-01-04 10:39AM EST30.008.208.108.600.00-557261.52%
EAT220121C000320002021-12-30 3:04PM EST32.005.406.306.800.00-3233226.56%
EAT220121C000350002022-01-05 9:58AM EST35.004.503.304.20+1.81+67.29%1373163.48%
EAT220121C000370002022-01-05 2:42PM EST37.002.482.202.55+0.08+3.33%6552141.31%
EAT220121C000400002022-01-05 1:59PM EST40.001.210.700.95+0.21+21.00%64641110.45%
EAT220121C000420002022-01-05 3:29PM EST42.000.400.300.45-0.10-20.00%1632,120103.52%
EAT220121C000450002022-01-05 10:26AM EST45.000.200.100.15+0.05+33.33%21,717103.13%
EAT220121C000470002022-01-05 2:19PM EST47.000.080.050.10+0.01+14.29%7339108.20%
EAT220121C000500002022-01-05 9:52AM EST50.000.050.000.05+0.03+150.00%2220109.38%
EAT220121C000550002021-12-29 11:00AM EST55.000.050.000.100.00-12258150.00%
EAT220121C000600002021-12-29 1:17PM EST60.000.050.000.150.00-1363186.72%
EAT220121C000650002021-12-22 10:16AM EST65.000.050.000.100.00-20193199.22%
EAT220121C000700002021-12-09 10:24AM EST70.000.070.000.100.00-378220.31%
EAT220121C000750002021-11-17 9:30AM EST75.000.050.000.000.00-13750.00%
EAT220121C000800002021-11-22 11:19AM EST80.000.500.000.100.00-256257.03%
EAT220121C000850002021-11-10 6:54AM EST85.000.200.000.150.00-236287.50%
EAT220121C000900002021-11-23 10:16AM EST90.000.400.000.250.00-816325.00%
EAT220121C000950002021-12-08 3:16PM EST95.000.050.000.050.00-4106281.25%
EAT220121C001000002021-11-22 9:30AM EST100.000.050.000.000.00-3750.00%
EAT220121C001050002021-11-10 6:54AM EST105.000.450.000.150.00-17345.31%
EAT220121C001100002021-11-10 6:54AM EST110.001.000.000.150.00-14357.81%
EAT220121C001150002021-11-10 6:54AM EST115.003.700.000.150.00-11369.53%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT220121P000025002021-11-10 6:54AM EST2.500.230.000.050.00-3743868.75%
EAT220121P000050002021-11-10 6:54AM EST5.000.200.000.100.00-5642693.75%
EAT220121P000075002021-11-10 6:54AM EST7.500.050.000.100.00-3125553.13%
EAT220121P000100002021-11-10 6:54AM EST10.000.400.000.100.00-1029454.69%
EAT220121P000125002021-11-10 6:54AM EST12.503.560.000.100.00-1013379.69%
EAT220121P000150002021-11-12 1:39PM EST15.000.050.000.250.00-2221367.97%
EAT220121P000175002021-11-10 6:54AM EST17.500.500.000.350.00-227328.91%
EAT220121P000200002021-12-06 9:30AM EST20.000.100.000.000.00-358250.00%
EAT220121P000225002021-12-08 11:24AM EST22.500.080.000.100.00-563183.59%
EAT220121P000250002021-12-22 10:26AM EST25.000.100.000.150.00-258157.81%
EAT220121P000280002022-01-05 12:28PM EST28.000.080.050.15+0.02+33.33%331,488123.44%
EAT220121P000300002022-01-05 3:16PM EST30.000.090.000.20-0.01-10.00%121,77096.09%
EAT220121P000320002022-01-05 9:40AM EST32.000.120.100.35-0.02-14.29%387686.33%
EAT220121P000350002022-01-05 3:16PM EST35.000.430.400.55+0.02+4.88%541,50356.84%
EAT220121P000370002022-01-05 1:15PM EST37.000.800.901.10-0.17-17.53%531,15541.70%
EAT220121P000400002022-01-05 12:10PM EST40.001.952.502.70-0.72-26.97%471,4920.00%
EAT220121P000420002022-01-05 2:16PM EST42.003.704.004.40-0.25-6.33%81550.00%
EAT220121P000450002022-01-05 9:35AM EST45.006.256.707.10-0.36-5.45%22870.00%
EAT220121P000470002022-01-04 2:14PM EST47.008.778.609.400.00-11270.00%
EAT220121P000500002022-01-05 12:53PM EST50.0011.0811.1012.20-0.65-5.54%13020.00%
EAT220121P000550002021-12-31 11:02AM EST55.0018.4516.1017.300.00-4300.00%
EAT220121P000600002021-12-30 11:32AM EST60.0022.7021.2023.000.00-150.00%
EAT220121P000650002022-01-05 2:35PM EST65.0026.2225.1028.70-0.78-2.89%2210228.91%
EAT220121P000700002021-10-26 12:20PM EST70.0026.6233.3034.600.00-1467304.69%
EAT220121P000750002021-11-12 9:30AM EST75.0031.7539.0040.100.00-17403.71%
EAT220121P000800002021-11-10 6:54AM EST80.0019.5143.2044.900.00-10366.02%
EAT220121P000850002021-11-10 6:54AM EST85.0021.8048.3049.800.00--5386.33%
EAT220121P001000002021-12-02 12:34PM EST100.0064.0062.9065.000.00-30421.48%
Advertisement
Advertisement