NYSE - Delayed Quote • USD
Brinker International, Inc. (EAT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 3/28/2024 5:23 PM | 35 | 14.95 | 11.90 | 15.90 | 0.00 | 0.00% | 3 | 5 | 73.05% |
| EAT240517C00037500 | 4/19/2024 7:38 PM | 37.5 | 8.18 | 9.50 | 13.50 | 0.00 | 0.00% | 16 | 30 | 71.09% |
| EAT240517C00040000 | 4/26/2024 1:30 PM | 40 | 8.23 | 7.00 | 11.10 | 3.03 | 58.27% | 1 | 141 | 60.16% |
| EAT240517C00042500 | 4/18/2024 1:46 PM | 42.5 | 4.00 | 5.60 | 7.80 | 0.00 | 0.00% | 6 | 12 | 52.83% |
| EAT240517C00045000 | 4/26/2024 5:13 PM | 45 | 5.60 | 4.50 | 4.80 | 1.40 | 33.33% | 4 | 585 | 50.98% |
| EAT240517C00047500 | 4/26/2024 2:12 PM | 47.5 | 3.00 | 2.80 | 3.00 | 0.31 | 11.52% | 10 | 488 | 50.59% |
| EAT240517C00050000 | 4/26/2024 7:54 PM | 50 | 1.60 | 1.55 | 1.70 | 0.15 | 10.34% | 81 | 245 | 48.49% |
| EAT240517C00052500 | 4/25/2024 6:26 PM | 52.5 | 0.75 | 0.75 | 0.90 | 0.00 | 0.00% | 6 | 134 | 48.24% |
| EAT240517C00055000 | 4/26/2024 4:15 PM | 55 | 0.35 | 0.30 | 0.40 | 0.05 | 16.67% | 1 | 80 | 46.78% |
| EAT240517C00057500 | 4/26/2024 5:58 PM | 57.5 | 0.15 | 0.10 | 0.20 | 0.02 | 15.38% | 10 | 16 | 48.44% |
| EAT240517C00060000 | 4/5/2024 4:57 PM | 60 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 8 | 50.00% |
| EAT240517C00065000 | 4/2/2024 5:29 PM | 65 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 58.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 4/15/2024 5:30 PM | 35 | 0.20 | 0.00 | 1.90 | 0.00 | 0.00% | 5 | 6 | 133.89% |
| EAT240517P00037500 | 4/23/2024 7:04 PM | 37.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 85.64% |
| EAT240517P00040000 | 4/26/2024 7:54 PM | 40 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 5 | 228 | 55.08% |
| EAT240517P00042500 | 4/26/2024 4:17 PM | 42.5 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 2 | 1,249 | 51.95% |
| EAT240517P00045000 | 4/26/2024 7:53 PM | 45 | 0.65 | 0.60 | 0.75 | -0.30 | -31.58% | 17 | 404 | 48.93% |
| EAT240517P00047500 | 4/26/2024 4:57 PM | 47.5 | 1.37 | 1.35 | 1.50 | -0.48 | -25.95% | 36 | 482 | 46.68% |
| EAT240517P00050000 | 4/26/2024 7:04 PM | 50 | 2.71 | 2.55 | 2.75 | -0.49 | -15.31% | 116 | 229 | 45.85% |
| EAT240517P00052500 | 4/2/2024 1:47 PM | 52.5 | 4.40 | 4.30 | 4.70 | 0.00 | 0.00% | - | 105 | 51.61% |
| EAT240517P00055000 | 4/24/2024 6:55 PM | 55 | 7.29 | 5.00 | 7.20 | 0.00 | 0.00% | 1 | 10 | 66.50% |
| EAT240517P00057500 | 4/5/2024 7:48 PM | 57.5 | 11.40 | 6.80 | 10.80 | 0.00 | 0.00% | 1 | 0 | 109.13% |
Related Tickers
DIN Dine Brands Global, Inc.
45.17
-1.12%
BLMN Bloomin' Brands, Inc.
26.93
-0.22%
CAKE The Cheesecake Factory Incorporated
35.36
+1.36%
DRI Darden Restaurants, Inc.
156.10
-0.28%
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
RRGB Red Robin Gourmet Burgers, Inc.
7.01
+1.59%
PZZA Papa John's International, Inc.
63.10
+0.30%
JACK Jack in the Box Inc.
58.79
+0.60%
CBRL Cracker Barrel Old Country Store, Inc.
59.32
-2.26%
PTLO Portillo's Inc.
12.03
+0.25%