EAT - Brinker International, Inc.

NYSE - NYSE Delayed 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 EDT22.5016.2025.1026.80+16.20+100.00%1020.00%
EAT181019C000250002018-04-27 12:16PM EDT25.0019.4022.5023.80+19.40+100.00%30400.00%
EAT181019C000300002018-07-09 3:34PM EDT30.0019.6218.1019.10+19.62+100.00%820.00%
EAT181019C000350002018-06-12 9:30AM EDT35.0013.9913.3014.00+13.99+100.00%1290.00%
EAT181019C000400002018-07-19 2:15PM EDT40.0010.8010.2011.200.00-310251.88%
EAT181019C000450002018-07-20 3:45PM EDT45.006.406.307.00-0.08-1.23%318343.04%
EAT181019C000500002018-07-20 12:30PM EDT50.003.603.103.300.00-349233.51%
EAT181019C000550002018-07-20 3:59PM EDT55.001.311.301.55-0.17-11.49%19155533.79%
EAT181019C000600002018-07-20 3:59PM EDT60.000.700.450.70+0.01+1.45%18953634.77%
EAT181019C000650002018-07-20 11:51PM EDT65.000.270.150.300.00-21435.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EAT181019P000175002018-04-23 9:30AM EDT17.500.050.000.25+0.05+100.00%2224105.27%
EAT181019P000200002018-03-03 12:52AM EDT20.000.410.301.75+0.41+100.00%55143.95%
EAT181019P000225002018-07-12 3:23PM EDT22.500.060.000.10+0.06+100.00%102071.48%
EAT181019P000250002018-07-12 3:23PM EDT25.000.110.050.15+0.11+100.00%1012769.53%
EAT181019P000300002018-07-13 3:46PM EDT30.000.200.150.25+0.20+100.00%241759.86%
EAT181019P000350002018-07-20 10:37AM EDT35.000.350.250.500.00-56950.78%
EAT181019P000400002018-07-20 3:59PM EDT40.000.800.650.80+0.08+11.11%21156944.34%
EAT181019P000450002018-07-20 3:59PM EDT45.001.401.451.65-0.13-8.50%2101,06238.40%
EAT181019P000500002018-07-20 12:30PM EDT50.003.303.103.50-0.11-3.23%32835.25%