NYSE - Delayed Quote USD

Brinker International, Inc. (EAT)

Compare
181.97
-0.53
(-0.29%)
At close: January 31 at 4:00:02 PM EST
182.00
+0.03
+(0.02%)
After hours: January 31 at 8:00:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EAT250221C00042500 1/29/2025 2:06 PM 42.5 135.17 137.80 141.40 0.00 0.00% - 2 256.64%
EAT250221C00045000 12/27/2024 11:48 AM 45 86.60 135.00 138.90 0.00 0.00% 1 2 382.91%
EAT250221C00050000 1/29/2025 12:57 PM 50 126.26 130.10 133.90 0.00 0.00% 2 2 195.31%
EAT250221C00055000 12/19/2024 10:50 AM 55 76.46 96.00 98.90 0.00 0.00% - 1 0.00%
EAT250221C00070000 1/16/2025 2:16 PM 70 74.00 110.20 114.50 0.00 0.00% 2 5 198.83%
EAT250221C00075000 12/12/2024 3:45 PM 75 53.15 75.90 79.60 0.00 0.00% 5 6 0.00%
EAT250221C00077500 1/16/2025 9:54 AM 77.5 66.61 103.20 106.40 0.00 0.00% 1 4 175.49%
EAT250221C00080000 12/20/2024 1:04 PM 80 55.79 71.10 73.70 0.00 0.00% 1 3 0.00%
EAT250221C00082500 12/16/2024 12:06 AM 82.5 10.30 33.80 35.50 0.00 0.00% - 1 0.00%
EAT250221C00085000 12/16/2024 12:06 AM 85 16.08 42.30 45.10 0.00 0.00% 1 4 0.00%
EAT250221C00087500 1/14/2025 1:10 PM 87.5 54.60 93.00 97.00 0.00 0.00% 1 8 164.65%
EAT250221C00090000 1/29/2025 9:31 AM 90 90.00 90.30 94.50 0.00 0.00% 1 26 153.52%
EAT250221C00092500 1/8/2025 12:07 PM 92.5 45.18 88.50 92.00 0.00 0.00% 2 27 164.36%
EAT250221C00095000 12/16/2024 11:19 AM 95 37.11 56.10 59.60 0.00 0.00% 1 0 0.00%
EAT250221C00097500 12/9/2024 9:51 AM 97.5 33.50 53.60 56.70 0.00 0.00% 1 1 0.00%
EAT250221C00100000 1/24/2025 3:36 PM 100 50.00 80.50 83.40 0.00 0.00% 1 83 167.29%
EAT250221C00105000 1/29/2025 9:31 AM 105 72.80 75.80 78.50 0.00 0.00% 1 23 107.81%
EAT250221C00110000 1/13/2025 12:27 PM 110 29.67 71.20 73.50 0.00 0.00% 1 14 111.62%
EAT250221C00115000 1/15/2025 3:27 PM 115 29.91 66.10 68.50 0.00 0.00% 4 17 100.59%
EAT250221C00120000 1/31/2025 10:01 AM 120 65.87 60.90 63.50 5.28 8.71% 1 54 87.21%
EAT250221C00125000 1/29/2025 11:33 AM 125 53.60 56.20 58.60 0.00 0.00% 1 165 88.48%
EAT250221C00130000 1/31/2025 3:55 PM 130 52.50 51.60 53.60 3.00 6.06% 14 64 86.67%
EAT250221C00135000 1/31/2025 9:36 AM 135 50.20 45.90 48.60 2.26 4.71% 10 110 67.48%
EAT250221C00140000 1/30/2025 3:58 PM 140 43.01 41.30 43.70 0.00 0.00% 32 156 68.07%
EAT250221C00145000 1/30/2025 3:25 PM 145 38.28 36.40 38.70 0.00 0.00% 2 320 61.67%
EAT250221C00150000 1/31/2025 3:55 PM 150 32.58 31.50 33.70 -0.52 -1.57% 16 368 55.15%
EAT250221C00155000 1/31/2025 2:35 PM 155 29.21 26.70 29.00 2.85 10.81% 17 415 51.76%
EAT250221C00160000 1/31/2025 3:19 PM 160 24.30 22.00 23.60 2.49 11.42% 7 454 52.88%
EAT250221C00165000 1/31/2025 11:24 AM 165 19.70 18.30 20.40 0.75 3.96% 1 33 50.84%
EAT250221C00170000 1/31/2025 1:39 PM 170 16.00 13.90 15.00 2.80 21.21% 22 121 46.00%
EAT250221C00175000 1/31/2025 1:44 PM 175 12.55 10.60 11.30 0.62 5.20% 21 87 43.76%
EAT250221C00180000 1/31/2025 2:48 PM 180 8.60 7.10 8.30 -0.21 -2.38% 41 162 43.04%
EAT250221C00185000 1/31/2025 3:34 PM 185 5.62 5.30 5.90 -0.27 -4.58% 134 1,429 42.71%
EAT250221C00190000 1/31/2025 3:52 PM 190 4.20 3.60 4.10 0.06 1.45% 158 579 42.84%
EAT250221C00195000 1/31/2025 2:14 PM 195 2.78 1.50 2.60 -0.12 -4.14% 39 355 41.79%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EAT250221P00060000 1/7/2025 10:35 AM 60 0.04 0.00 0.05 0.00 0.00% 14 1,360 165.63%
EAT250221P00065000 1/13/2025 9:30 AM 65 0.04 0.00 0.05 0.00 0.00% 9 59 154.69%
EAT250221P00070000 1/28/2025 2:23 PM 70 0.04 0.00 0.05 0.00 0.00% 1 1,833 143.75%
EAT250221P00075000 12/31/2024 1:41 PM 75 0.26 0.00 0.95 0.00 0.00% 1 4 192.29%
EAT250221P00077500 12/10/2024 9:50 AM 77.5 0.44 0.00 1.35 0.00 0.00% - 1 197.07%
EAT250221P00080000 12/19/2024 11:10 AM 80 0.45 0.00 0.70 0.00 0.00% 1 2 171.09%
EAT250221P00082500 1/22/2025 10:17 AM 82.5 0.05 0.00 0.05 0.00 0.00% 20 28 120.31%
EAT250221P00085000 1/22/2025 10:17 AM 85 0.05 0.00 0.05 0.00 0.00% 20 42 115.63%
EAT250221P00087500 12/16/2024 12:06 AM 87.5 3.90 0.75 1.05 0.00 0.00% 7 34 181.10%
EAT250221P00090000 1/24/2025 2:48 PM 90 0.15 0.00 0.05 0.00 0.00% 21 33 107.81%
EAT250221P00092500 1/7/2025 9:30 AM 92.5 0.40 0.00 0.05 0.00 0.00% 1 12 103.91%
EAT250221P00095000 1/27/2025 10:50 AM 95 0.07 0.00 0.05 0.00 0.00% 1 16 99.61%
EAT250221P00097500 1/16/2025 12:04 PM 97.5 0.40 0.00 0.05 0.00 0.00% 1 58 96.09%
EAT250221P00100000 1/29/2025 9:31 AM 100 0.05 0.00 0.05 0.00 0.00% 12 43 92.19%
EAT250221P00105000 1/29/2025 3:56 PM 105 0.01 0.00 0.30 0.00 0.00% 6 131 105.08%
EAT250221P00110000 1/29/2025 12:28 PM 110 0.04 0.00 0.95 0.00 0.00% 35 482 116.02%
EAT250221P00115000 1/31/2025 3:24 PM 115 0.01 0.00 0.05 -0.04 -80.00% 1 291 72.27%
EAT250221P00120000 1/30/2025 9:39 AM 120 0.05 0.00 0.05 0.00 0.00% 9 519 66.02%
EAT250221P00125000 1/31/2025 1:44 PM 125 0.03 0.00 0.30 -0.06 -66.67% 19 800 74.80%
EAT250221P00130000 1/31/2025 12:14 PM 130 0.08 0.05 0.10 -0.06 -42.86% 19 374 61.72%
EAT250221P00135000 1/31/2025 9:53 AM 135 0.16 0.05 0.30 0.06 60.00% 12 740 62.50%
EAT250221P00140000 1/31/2025 3:56 PM 140 0.10 0.05 0.15 0.00 0.00% 39 176 51.47%
EAT250221P00145000 1/31/2025 9:30 AM 145 0.18 0.05 0.20 -0.05 -21.74% 5 106 50.49%
EAT250221P00150000 1/31/2025 12:45 PM 150 0.25 0.20 0.30 -0.07 -21.87% 21 149 47.31%
EAT250221P00155000 1/31/2025 1:05 PM 155 0.40 0.35 0.60 -0.20 -33.33% 15 101 47.10%
EAT250221P00160000 1/31/2025 3:56 PM 160 0.70 0.60 0.80 -0.30 -30.00% 166 691 42.75%
EAT250221P00165000 1/31/2025 3:52 PM 165 1.12 0.40 1.40 -0.23 -17.04% 29 65 41.70%
EAT250221P00170000 1/31/2025 3:53 PM 170 2.15 2.00 2.35 -0.05 -2.27% 143 95 40.82%
EAT250221P00175000 1/31/2025 12:40 PM 175 3.10 3.50 3.80 -0.40 -11.43% 85 359 40.32%
EAT250221P00190000 1/31/2025 12:20 PM 190 11.20 11.00 11.70 -0.30 -2.61% 17 47 40.10%

Related Tickers

CAVA CAVA Group, Inc.
135.05
-2.81%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
SBUX Starbucks Corporation
107.68
-1.21%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
DIN Dine Brands Global, Inc.
30.38
-1.14%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
MCD McDonald's Corporation
288.70
-0.56%