Australia markets open in 8 hours 34 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.420.00 (0.00%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN221021C000125002022-06-27 10:41AM EDT12.506.105.606.200.00-10121.88%
BLMN221021C000150002022-07-29 11:40AM EDT15.005.706.407.100.00-561210279.88%
BLMN221021C000175002022-09-23 1:24PM EDT17.501.481.601.850.00-5013963.38%
BLMN221021C000200002022-09-23 3:55PM EDT20.000.430.500.600.00-757857.52%
BLMN221021C000225002022-09-22 11:43AM EDT22.500.200.050.150.00-865952.73%
BLMN221021C000250002022-09-22 3:10PM EDT25.000.050.000.150.00-11,07968.16%
BLMN221021C000275002022-09-19 11:37AM EDT27.500.080.000.250.00-19992.97%
BLMN221021C000300002022-08-15 11:46AM EDT30.000.250.000.150.00-25028998.44%
BLMN221021C000350002022-06-22 9:45AM EDT35.000.010.000.000.00-1150.00%
BLMN221021C000375002022-03-24 2:53PM EDT37.500.150.050.400.00-101160.74%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN221021P000050002022-07-28 11:04AM EDT5.000.330.000.550.00--1340.63%
BLMN221021P000075002022-08-10 9:34AM EDT7.500.050.000.750.00-80262.89%
BLMN221021P000100002022-08-19 11:25AM EDT10.000.100.000.850.00-13197.27%
BLMN221021P000125002022-09-19 10:19AM EDT12.500.080.000.200.00-105994.14%
BLMN221021P000150002022-09-23 1:50PM EDT15.000.200.000.250.00-249959.96%
BLMN221021P000175002022-09-23 2:56PM EDT17.500.800.500.700.00-2640551.95%
BLMN221021P000200002022-09-26 9:30AM EDT20.002.031.751.95-0.12-5.58%238947.07%
BLMN221021P000225002022-09-23 2:56PM EDT22.504.553.804.200.00-514955.08%
BLMN221021P000250002022-08-22 1:55PM EDT25.004.004.005.200.00-110.00%
BLMN221021P000275002022-08-30 9:57AM EDT27.507.008.409.600.00-80133.59%
BLMN221021P000375002022-02-25 11:44AM EDT37.5013.8016.6017.700.00-30300.00%