Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN221021C00012500 | 2022-06-27 10:41AM EDT | 12.50 | 6.10 | 5.60 | 6.20 | 0.00 | - | 1 | 0 | 121.88% |
| BLMN221021C00015000 | 2022-07-29 11:40AM EDT | 15.00 | 5.70 | 6.40 | 7.10 | 0.00 | - | 561 | 210 | 279.88% |
| BLMN221021C00017500 | 2022-09-23 1:24PM EDT | 17.50 | 1.48 | 1.60 | 1.85 | 0.00 | - | 50 | 139 | 63.38% |
| BLMN221021C00020000 | 2022-09-23 3:55PM EDT | 20.00 | 0.43 | 0.50 | 0.60 | 0.00 | - | 7 | 578 | 57.52% |
| BLMN221021C00022500 | 2022-09-22 11:43AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 8 | 659 | 52.73% |
| BLMN221021C00025000 | 2022-09-22 3:10PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,079 | 68.16% |
| BLMN221021C00027500 | 2022-09-19 11:37AM EDT | 27.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 92.97% |
| BLMN221021C00030000 | 2022-08-15 11:46AM EDT | 30.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 250 | 289 | 98.44% |
| BLMN221021C00035000 | 2022-06-22 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BLMN221021C00037500 | 2022-03-24 2:53PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 1 | 160.74% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN221021P00005000 | 2022-07-28 11:04AM EDT | 5.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | - | 1 | 340.63% |
| BLMN221021P00007500 | 2022-08-10 9:34AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 262.89% |
| BLMN221021P00010000 | 2022-08-19 11:25AM EDT | 10.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 197.27% |
| BLMN221021P00012500 | 2022-09-19 10:19AM EDT | 12.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 59 | 94.14% |
| BLMN221021P00015000 | 2022-09-23 1:50PM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 499 | 59.96% |
| BLMN221021P00017500 | 2022-09-23 2:56PM EDT | 17.50 | 0.80 | 0.50 | 0.70 | 0.00 | - | 26 | 405 | 51.95% |
| BLMN221021P00020000 | 2022-09-26 9:30AM EDT | 20.00 | 2.03 | 1.75 | 1.95 | -0.12 | -5.58% | 2 | 389 | 47.07% |
| BLMN221021P00022500 | 2022-09-23 2:56PM EDT | 22.50 | 4.55 | 3.80 | 4.20 | 0.00 | - | 5 | 149 | 55.08% |
| BLMN221021P00025000 | 2022-08-22 1:55PM EDT | 25.00 | 4.00 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| BLMN221021P00027500 | 2022-08-30 9:57AM EDT | 27.50 | 7.00 | 8.40 | 9.60 | 0.00 | - | 8 | 0 | 133.59% |
| BLMN221021P00037500 | 2022-02-25 11:44AM EDT | 37.50 | 13.80 | 16.60 | 17.70 | 0.00 | - | 30 | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
