Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.68-0.59 (-2.33%)
At close: 04:00PM EST
24.13 -0.55 (-2.23%)
After hours: 04:41PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616C000100002022-05-06 2:56PM EST10.0012.0010.1013.000.00-120.00%
BLMN230616C000125002022-10-04 12:26PM EST12.507.6010.4011.300.00-240.00%
BLMN230616C000150002023-01-13 2:39PM EST15.009.000.000.000.00-400.00%
BLMN230616C000175002023-02-02 11:45AM EST17.508.000.000.000.00-200.00%
BLMN230616C000200002023-01-23 9:30AM EST20.004.770.000.000.00-100.00%
BLMN230616C000225002023-02-01 3:55PM EST22.503.500.000.000.00-200.00%
BLMN230616C000250002023-02-02 10:31AM EST25.002.200.000.000.00-2000.78%
BLMN230616C000275002023-02-08 3:52PM EST27.501.240.000.000.00-206.25%
BLMN230616C000300002023-02-06 12:08PM EST30.000.630.000.000.00-206.25%
BLMN230616C000325002022-04-05 1:48PM EST32.501.011.001.850.00-1163.48%
BLMN230616C000350002023-01-20 9:46AM EST35.000.200.000.000.00-1012.50%
BLMN230616C000375002022-05-16 2:02PM EST37.500.710.004.100.00--291.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616P000050002022-11-14 9:38AM EST5.000.050.000.750.00-201202187.89%
BLMN230616P000100002022-10-31 9:27AM EST10.000.150.000.000.00-1225.00%
BLMN230616P000125002023-01-05 12:59PM EST12.500.250.000.750.00-110686.33%
BLMN230616P000150002023-02-01 11:39AM EST15.000.300.000.000.00-2025.00%
BLMN230616P000175002023-02-01 11:39AM EST17.500.450.000.000.00-2012.50%
BLMN230616P000200002023-02-02 1:27PM EST20.000.650.000.000.00-1006.25%
BLMN230616P000225002023-01-13 1:59PM EST22.501.760.000.000.00-503.13%
BLMN230616P000250002022-11-15 1:54PM EST25.003.904.805.000.00-119681.54%