Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.60+1.16 (+6.29%)
At close: 04:00PM EDT
20.40 +0.80 (+4.08%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616C000100002022-05-06 3:56PM EDT10.0012.0010.1013.000.00-12119.53%
BLMN230616C000125002022-10-04 1:26PM EDT12.507.600.000.000.00-240.00%
BLMN230616C000175002022-09-30 2:16PM EDT17.503.720.000.000.00-1590.00%
BLMN230616C000200002022-09-30 2:18PM EDT20.002.590.000.000.00-130.78%
BLMN230616C000225002022-09-22 12:59PM EDT22.502.000.000.000.00-2133.13%
BLMN230616C000250002022-09-23 11:42AM EDT25.001.200.000.000.00-1002526.25%
BLMN230616C000275002022-10-04 2:35PM EDT27.501.030.000.000.00-14,00212.50%
BLMN230616C000300002022-09-19 3:15PM EDT30.000.950.000.000.00-1012.50%
BLMN230616C000325002022-04-05 2:48PM EDT32.501.011.001.850.00-1167.87%
BLMN230616C000350002022-09-21 2:16PM EDT35.000.350.000.000.00-2312.50%
BLMN230616C000375002022-05-16 3:02PM EDT37.500.710.004.100.00--289.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616P000050002022-09-29 3:43PM EDT5.000.250.000.000.00--150.00%
BLMN230616P000100002022-08-18 2:20PM EDT10.000.300.001.100.00-1272.36%
BLMN230616P000125002022-06-15 9:34AM EDT12.501.350.202.900.00-110180.81%
BLMN230616P000150002022-08-29 3:55PM EDT15.001.341.301.750.00-12058.69%
BLMN230616P000175002022-09-30 3:05PM EDT17.502.680.000.000.00-11,1283.13%
BLMN230616P000200002022-09-30 3:05PM EDT20.004.010.000.000.00-1100.00%
BLMN230616P000225002022-09-30 3:05PM EDT22.505.700.000.000.00-11830.00%
BLMN230616P000250002022-09-21 3:43PM EDT25.006.100.000.000.00-1431730.00%