Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240920C00020000 | 2024-09-18 10:12AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 522 | 192.97% |
| BLMN241018C00020000 | 2024-09-18 10:12AM EDT | 2024-10-18 | 0.25 | 0.05 | 0.20 | 0.00 | - | 7 | 488 | 49.81% |
| BLMN241220C00020000 | 2024-09-19 3:56PM EDT | 2024-12-20 | 0.57 | 0.40 | 0.80 | -0.03 | -5.00% | 40 | 79 | 50.24% |
| BLMN250117C00020000 | 2024-09-13 9:30AM EDT | 2025-01-17 | 0.50 | 0.70 | 0.85 | 0.00 | - | 1 | 528 | 45.46% |
| BLMN250417C00020000 | 2024-09-18 12:40PM EDT | 2025-04-17 | 1.20 | 1.20 | 3.40 | 0.00 | - | 8 | 32 | 63.09% |
| BLMN251017C00020000 | 2024-09-17 9:30AM EDT | 2025-10-17 | 2.05 | 1.65 | 4.10 | 0.00 | - | 10 | 28 | 54.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240920P00020000 | 2024-09-09 2:12PM EDT | 2024-09-20 | 3.70 | 1.75 | 4.80 | 0.00 | - | 1 | 27 | 270.31% |
| BLMN241018P00020000 | 2024-08-26 1:49PM EDT | 2024-10-18 | 2.65 | 1.85 | 3.80 | 0.00 | - | 10 | 706 | 100.10% |
| BLMN241220P00020000 | 2024-09-18 1:53PM EDT | 2024-12-20 | 3.73 | 3.30 | 3.50 | 0.00 | - | 8 | 426 | 47.31% |
| BLMN250117P00020000 | 2024-09-18 1:55PM EDT | 2025-01-17 | 3.90 | 3.40 | 3.70 | 0.00 | - | 5 | 433 | 47.12% |
| BLMN250417P00020000 | 2024-09-18 10:58AM EDT | 2025-04-17 | 4.20 | 3.90 | 6.10 | 0.00 | - | 1 | 47 | 61.38% |
| BLMN251017P00020000 | 2024-09-17 11:00AM EDT | 2025-10-17 | 4.80 | 2.95 | 7.20 | +0.10 | +2.13% | 28 | 463 | 75.95% |
© 2024 Yahoo. All rights reserved.