Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN220715C00010000 | 2022-04-27 9:30AM EDT | 10.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLMN220715C00012500 | 2022-05-25 10:58AM EDT | 12.50 | 6.40 | 5.40 | 6.30 | 0.00 | - | - | 0 | 163.48% |
| BLMN220715C00015000 | 2022-06-22 10:37AM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLMN220715C00017500 | 2022-06-27 3:24PM EDT | 17.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BLMN220715C00020000 | 2022-06-27 3:07PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BLMN220715C00022500 | 2022-06-24 10:36AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLMN220715C00025000 | 2022-06-23 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLMN220715C00027500 | 2022-06-23 1:00PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BLMN220715C00030000 | 2022-06-02 10:03AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLMN220715C00035000 | 2022-05-19 9:58AM EDT | 35.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 3 | 0 | 191.02% |
| BLMN220715C00037500 | 2022-06-16 9:55AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN220715P00007500 | 2022-05-31 10:05AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLMN220715P00010000 | 2022-06-21 12:40PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLMN220715P00012500 | 2022-06-21 12:40PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLMN220715P00015000 | 2022-06-24 10:48AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BLMN220715P00017500 | 2022-06-27 3:56PM EDT | 17.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BLMN220715P00020000 | 2022-06-27 3:49PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BLMN220715P00022500 | 2022-06-13 1:38PM EDT | 22.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLMN220715P00025000 | 2022-06-23 11:04AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLMN220715P00027500 | 2022-06-14 11:58AM EDT | 27.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLMN220715P00032500 | 2022-01-20 11:08AM EDT | 32.50 | 12.30 | 8.90 | 9.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
