Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 3:56PM EDT | 10.00 | 12.00 | 10.10 | 13.00 | 0.00 | - | 1 | 2 | 119.53% |
| BLMN230616C00012500 | 2022-10-04 1:26PM EDT | 12.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BLMN230616C00017500 | 2022-09-30 2:16PM EDT | 17.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| BLMN230616C00020000 | 2022-09-30 2:18PM EDT | 20.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| BLMN230616C00022500 | 2022-09-22 12:59PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| BLMN230616C00025000 | 2022-09-23 11:42AM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 100 | 252 | 6.25% |
| BLMN230616C00027500 | 2022-10-04 2:35PM EDT | 27.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,002 | 12.50% |
| BLMN230616C00030000 | 2022-09-19 3:15PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLMN230616C00032500 | 2022-04-05 2:48PM EDT | 32.50 | 1.01 | 1.00 | 1.85 | 0.00 | - | 1 | 1 | 67.87% |
| BLMN230616C00035000 | 2022-09-21 2:16PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BLMN230616C00037500 | 2022-05-16 3:02PM EDT | 37.50 | 0.71 | 0.00 | 4.10 | 0.00 | - | - | 2 | 89.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616P00005000 | 2022-09-29 3:43PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLMN230616P00010000 | 2022-08-18 2:20PM EDT | 10.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 72.36% |
| BLMN230616P00012500 | 2022-06-15 9:34AM EDT | 12.50 | 1.35 | 0.20 | 2.90 | 0.00 | - | 1 | 101 | 80.81% |
| BLMN230616P00015000 | 2022-08-29 3:55PM EDT | 15.00 | 1.34 | 1.30 | 1.75 | 0.00 | - | 1 | 20 | 58.69% |
| BLMN230616P00017500 | 2022-09-30 3:05PM EDT | 17.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 3.13% |
| BLMN230616P00020000 | 2022-09-30 3:05PM EDT | 20.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BLMN230616P00022500 | 2022-09-30 3:05PM EDT | 22.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| BLMN230616P00025000 | 2022-09-21 3:43PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 143 | 173 | 0.00% |
© 2022 Yahoo. All rights reserved.
