BLMN - Bloomin' Brands, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616C00010000 | 2023-04-28 10:26AM EDT | 10.00 | 14.10 | 13.90 | 17.20 | 0.00 | - | 1 | 0 | 342.97% |
| BLMN230616C00012500 | 2022-10-04 1:26PM EDT | 12.50 | 7.60 | 10.40 | 11.30 | 0.00 | - | 2 | 4 | 0.00% |
| BLMN230616C00015000 | 2023-04-13 11:28AM EDT | 15.00 | 10.30 | 7.90 | 9.90 | 0.00 | - | 13 | 0 | 117.58% |
| BLMN230616C00017500 | 2023-05-15 3:24PM EDT | 17.50 | 6.10 | 7.20 | 8.10 | 0.00 | - | 2 | 21 | 124.61% |
| BLMN230616C00020000 | 2023-04-10 9:30AM EDT | 20.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLMN230616C00022500 | 2023-05-24 10:59AM EDT | 22.50 | 3.67 | 2.40 | 2.75 | 0.00 | - | 12 | 103 | 57.91% |
| BLMN230616C00025000 | 2023-05-26 9:30AM EDT | 25.00 | 0.85 | 0.70 | 0.85 | -0.10 | -10.53% | 1 | 1,130 | 40.92% |
| BLMN230616C00027500 | 2023-05-26 3:43PM EDT | 27.50 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 6 | 2,808 | 43.07% |
| BLMN230616C00030000 | 2023-05-03 10:07AM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 156 | 85.74% |
| BLMN230616C00032500 | 2022-04-05 2:48PM EDT | 32.50 | 1.01 | 1.00 | 1.85 | 0.00 | - | 1 | 1 | 162.30% |
| BLMN230616C00035000 | 2023-02-21 4:36PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 117.58% |
| BLMN230616C00037500 | 2022-05-16 3:02PM EDT | 37.50 | 0.71 | 0.00 | 4.10 | 0.00 | - | - | 2 | 235.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616P00005000 | 2023-03-31 10:44AM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 488.67% |
| BLMN230616P00010000 | 2022-10-31 10:27AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLMN230616P00012500 | 2023-01-05 1:59PM EDT | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 225.59% |
| BLMN230616P00015000 | 2023-04-06 10:01AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 24 | 144.92% |
| BLMN230616P00017500 | 2023-05-10 9:30AM EDT | 17.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 8 | 1,713 | 141.80% |
| BLMN230616P00020000 | 2023-05-16 12:03PM EDT | 20.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 185 | 100.88% |
| BLMN230616P00022500 | 2023-05-25 11:27AM EDT | 22.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 693 | 47.46% |
| BLMN230616P00025000 | 2023-05-26 10:27AM EDT | 25.00 | 0.75 | 0.80 | 0.95 | -0.20 | -21.05% | 4 | 557 | 38.28% |
| BLMN230616P00027500 | 2023-05-19 2:27PM EDT | 27.50 | 1.68 | 2.45 | 3.20 | 0.00 | - | 4 | 4 | 63.57% |
| BLMN230616P00030000 | 2023-04-26 1:18PM EDT | 30.00 | 6.82 | 4.30 | 5.50 | 0.00 | - | 1 | 2 | 76.56% |
© 2023 Yahoo. All rights reserved.