BLMN - Bloomin' Brands, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616C00010000 | 2023-04-28 10:26AM EDT | 10.00 | 14.10 | 13.90 | 17.20 | 0.00 | - | 1 | 0 | 557.03% |
| BLMN230616C00012500 | 2022-10-04 1:26PM EDT | 12.50 | 7.60 | 10.40 | 11.30 | 0.00 | - | 2 | 4 | 0.00% |
| BLMN230616C00015000 | 2023-04-13 11:28AM EDT | 15.00 | 10.30 | 7.90 | 9.90 | 0.00 | - | 13 | 0 | 0.00% |
| BLMN230616C00017500 | 2023-05-31 2:27PM EDT | 17.50 | 6.10 | 7.90 | 9.30 | 0.00 | - | 10 | 21 | 237.89% |
| BLMN230616C00020000 | 2023-04-10 9:30AM EDT | 20.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLMN230616C00022500 | 2023-06-06 3:02PM EDT | 22.50 | 2.93 | 3.60 | 3.80 | 0.00 | - | 9 | 90 | 60.16% |
| BLMN230616C00025000 | 2023-06-06 10:49AM EDT | 25.00 | 0.80 | 1.30 | 1.70 | 0.00 | - | 13 | 1,003 | 61.52% |
| BLMN230616C00027500 | 2023-06-07 10:50AM EDT | 27.50 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 15 | 2,799 | 38.09% |
| BLMN230616C00030000 | 2023-05-03 10:07AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 50.78% |
| BLMN230616C00032500 | 2022-04-05 2:48PM EDT | 32.50 | 1.01 | 1.00 | 1.85 | 0.00 | - | 1 | 1 | 197.36% |
| BLMN230616C00035000 | 2023-02-21 4:36PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 143.36% |
| BLMN230616C00037500 | 2022-05-16 3:02PM EDT | 37.50 | 0.71 | 0.00 | 4.10 | 0.00 | - | - | 2 | 297.85% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616P00005000 | 2023-03-31 10:44AM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 685.94% |
| BLMN230616P00010000 | 2022-10-31 10:27AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLMN230616P00012500 | 2023-01-05 1:59PM EDT | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 325.78% |
| BLMN230616P00015000 | 2023-04-06 10:01AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 24 | 214.06% |
| BLMN230616P00017500 | 2023-05-10 9:30AM EDT | 17.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 1,713 | 157.81% |
| BLMN230616P00020000 | 2023-05-16 12:03PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 185 | 113.67% |
| BLMN230616P00022500 | 2023-06-07 10:00AM EDT | 22.50 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 70 | 684 | 55.86% |
| BLMN230616P00025000 | 2023-06-05 11:23AM EDT | 25.00 | 0.22 | 0.10 | 0.25 | -0.58 | -72.50% | 30 | 560 | 39.65% |
| BLMN230616P00027500 | 2023-06-06 10:33AM EDT | 27.50 | 2.85 | 1.25 | 1.90 | 0.00 | - | 1 | 1 | 61.04% |
| BLMN230616P00030000 | 2023-04-26 1:18PM EDT | 30.00 | 6.82 | 4.30 | 5.50 | 0.00 | - | 1 | 2 | 135.55% |
© 2023 Yahoo. All rights reserved.