Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616C00010000 | 2022-05-06 2:56PM EST | 10.00 | 12.00 | 10.10 | 13.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLMN230616C00012500 | 2022-10-04 12:26PM EST | 12.50 | 7.60 | 10.40 | 11.30 | 0.00 | - | 2 | 4 | 0.00% |
| BLMN230616C00015000 | 2023-01-13 2:39PM EST | 15.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLMN230616C00017500 | 2023-02-02 11:45AM EST | 17.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLMN230616C00020000 | 2023-01-23 9:30AM EST | 20.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLMN230616C00022500 | 2023-02-01 3:55PM EST | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLMN230616C00025000 | 2023-02-02 10:31AM EST | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| BLMN230616C00027500 | 2023-02-08 3:52PM EST | 27.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLMN230616C00030000 | 2023-02-06 12:08PM EST | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLMN230616C00032500 | 2022-04-05 1:48PM EST | 32.50 | 1.01 | 1.00 | 1.85 | 0.00 | - | 1 | 1 | 63.48% |
| BLMN230616C00035000 | 2023-01-20 9:46AM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLMN230616C00037500 | 2022-05-16 2:02PM EST | 37.50 | 0.71 | 0.00 | 4.10 | 0.00 | - | - | 2 | 91.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616P00005000 | 2022-11-14 9:38AM EST | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 201 | 202 | 187.89% |
| BLMN230616P00010000 | 2022-10-31 9:27AM EST | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLMN230616P00012500 | 2023-01-05 12:59PM EST | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 86.33% |
| BLMN230616P00015000 | 2023-02-01 11:39AM EST | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLMN230616P00017500 | 2023-02-01 11:39AM EST | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLMN230616P00020000 | 2023-02-02 1:27PM EST | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BLMN230616P00022500 | 2023-01-13 1:59PM EST | 22.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BLMN230616P00025000 | 2022-11-15 1:54PM EST | 25.00 | 3.90 | 4.80 | 5.00 | 0.00 | - | 1 | 196 | 81.54% |
© 2023 Yahoo. All rights reserved.
