Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.99+0.81 (+2.98%)
At close: 04:00PM EST
27.68 -0.31 (-1.11%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240315C000200002024-02-23 10:02AM EST20.007.507.4010.500.00-11197.36%
BLMN240315C000225002024-02-02 3:41PM EST22.505.104.908.000.00-21149.22%
BLMN240315C000250002024-03-01 10:05AM EST25.002.002.603.30-0.45-18.37%10827462.40%
BLMN240315C000275002024-03-01 3:05PM EST27.500.890.750.90+0.50+128.21%463,89028.81%
BLMN240315C000300002024-03-01 12:33PM EST30.000.150.050.15+0.11+275.00%2021,25834.18%
BLMN240315C000325002024-02-26 2:44PM EST32.500.050.000.050.00-818745.31%
BLMN240315C000350002024-02-23 10:12AM EST35.000.300.000.750.00-1199.12%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240315P000200002024-02-22 3:36PM EST20.000.080.000.750.00-23143.75%
BLMN240315P000225002024-02-28 10:24AM EST22.500.070.000.650.00-72999.80%
BLMN240315P000250002024-03-01 9:54AM EST25.000.050.000.10-0.09-64.29%115143.75%
BLMN240315P000275002024-02-29 10:39AM EST27.500.800.450.550.00-2158635.55%
BLMN240315P000375002024-02-22 3:51PM EST37.5011.728.1011.200.00--2093.75%
BLMN240315P000400002024-02-22 3:51PM EST40.0014.1710.4013.000.00--20182.62%