Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240920C00017500 | 2024-09-06 10:41AM EDT | 2024-09-20 | 0.35 | 0.30 | 0.40 | -0.08 | -18.60% | 5 | 826 | 52.54% |
| BLMN241018C00017500 | 2024-09-06 12:33PM EDT | 2024-10-18 | 0.80 | 0.80 | 0.85 | -0.30 | -27.27% | 4 | 401 | 50.20% |
| BLMN241220C00017500 | 2024-09-05 9:46AM EDT | 2024-12-20 | 1.85 | 1.45 | 1.55 | 0.00 | - | 1 | 504 | 51.07% |
| BLMN250117C00017500 | 2024-08-28 1:39PM EDT | 2025-01-17 | 1.95 | 1.60 | 1.75 | 0.00 | - | 18 | 215 | 50.29% |
| BLMN250417C00017500 | 2024-08-26 9:57AM EDT | 2025-04-17 | 2.85 | 2.15 | 2.25 | 0.00 | - | 1 | 21 | 48.34% |
| BLMN251017C00017500 | 2024-08-27 10:36AM EDT | 2025-10-17 | 3.30 | 2.65 | 3.10 | 0.00 | - | 1 | 8 | 47.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240920P00017500 | 2024-09-04 10:36AM EDT | 2024-09-20 | 0.99 | 0.90 | 1.00 | +0.34 | +52.31% | 3 | 175 | 47.56% |
| BLMN241018P00017500 | 2024-09-06 3:00PM EDT | 2024-10-18 | 1.35 | 1.30 | 1.45 | +0.20 | +17.39% | 1 | 895 | 47.46% |
| BLMN241220P00017500 | 2024-09-05 3:54PM EDT | 2024-12-20 | 2.10 | 2.05 | 2.20 | 0.00 | - | 2 | 258 | 50.78% |
| BLMN250117P00017500 | 2024-09-03 2:44PM EDT | 2025-01-17 | 2.20 | 2.20 | 2.30 | 0.00 | - | 7 | 662 | 47.56% |
| BLMN250417P00017500 | 2024-09-06 10:29AM EDT | 2025-04-17 | 2.85 | 2.40 | 4.00 | +0.10 | +3.64% | 2 | 63 | 53.91% |
| BLMN251017P00017500 | 2024-09-03 10:33AM EDT | 2025-10-17 | 3.40 | 3.40 | 3.70 | 0.00 | - | 28 | 110 | 47.07% |
© 2024 Yahoo. All rights reserved.