Australia markets open in 7 hours 56 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.22-0.11 (-0.60%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230120C000025002022-04-29 9:31AM EDT2.5021.3018.3019.600.00-500.00%
BLMN230120C000050002022-02-04 10:35AM EDT5.0015.2017.4018.400.00-80768.75%
BLMN230120C000075002021-11-03 10:55AM EDT7.5014.609.0014.000.00-24159.38%
BLMN230120C000100002022-01-27 2:07PM EDT10.0010.2014.8015.300.00-531428.71%
BLMN230120C000125002022-07-29 9:36AM EDT12.507.508.609.600.00-518181.54%
BLMN230120C000150002022-08-10 11:01AM EDT15.008.406.107.000.00-210,029134.47%
BLMN230120C000175002022-08-12 11:32AM EDT17.506.804.504.800.00-4110111.13%
BLMN230120C000200002022-09-30 3:27PM EDT20.001.501.351.500.00-9747852.83%
BLMN230120C000225002022-09-29 11:23AM EDT22.500.830.600.900.00-258651.47%
BLMN230120C000250002022-09-30 3:04PM EDT25.000.420.200.650.00-1052.64%
BLMN230120C000275002022-09-30 3:04PM EDT27.500.220.100.300.00-15,19751.27%
BLMN230120C000300002022-09-23 10:26AM EDT30.000.150.000.300.00-575755.47%
BLMN230120C000325002022-06-14 9:40AM EDT32.500.250.000.000.00-11,21625.00%
BLMN230120C000350002022-08-16 9:33AM EDT35.000.550.000.450.00-641273.63%
BLMN230120C000375002022-05-24 10:10AM EDT37.500.300.000.750.00-71,31688.48%
BLMN230120C000400002021-12-23 12:46PM EDT40.000.800.301.000.00-8779107.23%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230120P000025002021-11-10 7:54AM EDT2.500.030.005.000.00-42000.00%
BLMN230120P000050002022-08-02 9:30AM EDT5.000.140.000.000.00-30931250.00%
BLMN230120P000075002021-11-10 7:54AM EDT7.501.770.000.300.00--0101.56%
BLMN230120P000100002022-08-19 11:25AM EDT10.000.260.000.550.00-110583.79%
BLMN230120P000125002022-09-12 3:52PM EDT12.500.200.050.700.00-15363.67%
BLMN230120P000150002022-09-27 11:36AM EDT15.000.660.750.950.00-202,31957.42%
BLMN230120P000175002022-09-30 1:39PM EDT17.501.581.551.800.00-12,83951.71%
BLMN230120P000200002022-09-26 3:37PM EDT20.002.952.903.200.00-2,00017852.69%
BLMN230120P000225002022-09-14 1:04PM EDT22.503.284.605.000.00-125250.59%
BLMN230120P000250002022-09-29 2:06PM EDT25.006.906.107.500.00-152,25763.18%
BLMN230120P000275002022-08-16 2:05PM EDT27.505.246.807.700.00-101,1510.00%
BLMN230120P000300002022-02-17 4:50PM EDT30.009.109.3010.200.00-2002030.00%
BLMN230120P000350002021-11-10 7:54AM EDT35.0020.2914.0019.000.00-20144.87%
BLMN230120P000400002022-03-02 12:08PM EDT40.0016.6018.6019.400.00-1050.00%
BLMN230120P000450002022-05-09 1:22PM EDT45.0024.1022.7025.400.00-100.00%