Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240816C00012500 | 2024-07-11 1:17PM EDT | 12.50 | 5.00 | 5.90 | 9.20 | 0.00 | - | - | 10 | 124.61% |
| BLMN240816C00017500 | 2024-07-24 1:00PM EDT | 17.50 | 1.69 | 2.50 | 3.10 | 0.00 | - | 11 | 749 | 68.16% |
| BLMN240816C00020000 | 2024-07-26 1:10PM EDT | 20.00 | 0.95 | 0.90 | 1.05 | +0.08 | +9.20% | 37 | 845 | 52.93% |
| BLMN240816C00022500 | 2024-07-25 3:18PM EDT | 22.50 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 10 | 728 | 53.52% |
| BLMN240816C00025000 | 2024-07-18 11:11AM EDT | 25.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 59.38% |
| BLMN240816C00030000 | 2024-07-24 12:06PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 103.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240816P00015000 | 2024-07-25 3:47PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 122 | 68.75% |
| BLMN240816P00017500 | 2024-07-26 11:58AM EDT | 17.50 | 0.30 | 0.20 | 0.35 | -0.29 | -49.15% | 1 | 293 | 60.55% |
| BLMN240816P00020000 | 2024-07-26 3:21PM EDT | 20.00 | 1.34 | 1.10 | 1.25 | +0.04 | +3.08% | 461 | 385 | 59.67% |
| BLMN240816P00022500 | 2024-07-23 12:22PM EDT | 22.50 | 3.40 | 2.15 | 4.90 | 0.00 | - | 1 | 7 | 97.85% |
| BLMN240816P00025000 | 2024-07-18 11:11AM EDT | 25.00 | 6.14 | 4.80 | 6.00 | 0.00 | - | 3 | 3 | 87.30% |
| BLMN240816P00027500 | 2024-07-26 3:54PM EDT | 27.50 | 7.80 | 7.40 | 8.50 | -0.30 | -3.70% | 1 | 28 | 114.65% |
| BLMN240816P00030000 | 2024-07-18 10:13AM EDT | 30.00 | 10.60 | 9.00 | 12.30 | 0.00 | - | 1 | 1 | 152.05% |
| BLMN240816P00035000 | 2024-07-18 10:14AM EDT | 35.00 | 15.60 | 14.20 | 17.30 | 0.00 | - | 4 | 4 | 195.51% |
© 2024 Yahoo. All rights reserved.