Australia markets close in 46 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.40+0.34 (+1.88%)
At close: 04:00PM EDT
18.40 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN220715C000100002022-04-27 9:30AM EDT10.0011.360.000.000.00-100.00%
BLMN220715C000125002022-05-25 10:58AM EDT12.506.405.406.300.00--0163.48%
BLMN220715C000150002022-06-22 10:37AM EDT15.001.900.000.000.00-100.00%
BLMN220715C000175002022-06-27 3:24PM EDT17.501.420.000.000.00-800.00%
BLMN220715C000200002022-06-27 3:07PM EDT20.000.310.000.000.00-7012.50%
BLMN220715C000225002022-06-24 10:36AM EDT22.500.100.000.000.00-2025.00%
BLMN220715C000250002022-06-23 9:45AM EDT25.000.050.000.000.00-10025.00%
BLMN220715C000275002022-06-23 1:00PM EDT27.500.050.000.000.00-5050.00%
BLMN220715C000300002022-06-02 10:03AM EDT30.000.100.000.000.00-2050.00%
BLMN220715C000350002022-05-19 9:58AM EDT35.000.210.000.600.00-30191.02%
BLMN220715C000375002022-06-16 9:55AM EDT37.500.050.000.000.00-3050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN220715P000075002022-05-31 10:05AM EDT7.500.050.000.000.00--050.00%
BLMN220715P000100002022-06-21 12:40PM EDT10.000.090.000.000.00-2050.00%
BLMN220715P000125002022-06-21 12:40PM EDT12.500.140.000.000.00-3050.00%
BLMN220715P000150002022-06-24 10:48AM EDT15.000.200.000.000.00-30025.00%
BLMN220715P000175002022-06-27 3:56PM EDT17.500.560.000.000.00-2906.25%
BLMN220715P000200002022-06-27 3:49PM EDT20.002.000.000.000.00-2000.00%
BLMN220715P000225002022-06-13 1:38PM EDT22.505.150.000.000.00-300.00%
BLMN220715P000250002022-06-23 11:04AM EDT25.008.500.000.000.00-600.00%
BLMN220715P000275002022-06-14 11:58AM EDT27.509.920.000.000.00-100.00%
BLMN220715P000325002022-01-20 11:08AM EDT32.5012.308.909.500.00-330.00%