Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN251017C00012500 | 2024-08-26 3:17PM EDT | 12.50 | 6.14 | 4.50 | 4.80 | 0.00 | - | - | 1 | 49.32% |
| BLMN251017C00015000 | 2024-09-09 1:58PM EDT | 15.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 4 | 18 | 47.02% |
| BLMN251017C00017500 | 2024-08-27 10:36AM EDT | 17.50 | 3.30 | 2.15 | 2.35 | 0.00 | - | 1 | 8 | 45.53% |
| BLMN251017C00020000 | 2024-09-09 12:02PM EDT | 20.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 10 | 18 | 43.77% |
| BLMN251017C00025000 | 2024-09-10 9:45AM EDT | 25.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 33 | 100 | 41.82% |
| BLMN251017C00027500 | 2024-08-02 10:07AM EDT | 27.50 | 1.18 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 79.44% |
| BLMN251017C00030000 | 2024-08-23 11:58AM EDT | 30.00 | 0.64 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 41.90% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN251017P00012500 | 2024-08-27 3:04PM EDT | 12.50 | 0.77 | 1.50 | 1.70 | 0.00 | - | 5 | 0 | 50.68% |
| BLMN251017P00015000 | 2024-08-13 10:54AM EDT | 15.00 | 2.74 | 2.60 | 2.75 | 0.00 | - | 1 | 3 | 49.00% |
| BLMN251017P00017500 | 2024-09-11 9:45AM EDT | 17.50 | 4.00 | 3.90 | 4.10 | +0.60 | +17.65% | 1 | 110 | 45.87% |
| BLMN251017P00020000 | 2024-09-11 9:45AM EDT | 20.00 | 5.60 | 5.60 | 5.80 | +0.30 | +5.66% | 21 | 353 | 44.12% |
| BLMN251017P00022500 | 2024-09-09 3:33PM EDT | 22.50 | 7.20 | 7.40 | 7.70 | 0.00 | - | 8 | 64 | 41.99% |
| BLMN251017P00025000 | 2024-08-07 11:57AM EDT | 25.00 | 8.30 | 8.70 | 8.90 | 0.00 | - | - | 10 | 0.00% |
| BLMN251017P00027500 | 2024-09-06 11:00AM EDT | 27.50 | 10.90 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 49.56% |
© 2024 Yahoo. All rights reserved.