BLMN - Bloomin' Brands, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616C000100002023-04-28 10:26AM EDT10.0014.1013.9017.200.00-10557.03%
BLMN230616C000125002022-10-04 1:26PM EDT12.507.6010.4011.300.00-240.00%
BLMN230616C000150002023-04-13 11:28AM EDT15.0010.307.909.900.00-1300.00%
BLMN230616C000175002023-05-31 2:27PM EDT17.506.107.909.300.00-1021237.89%
BLMN230616C000200002023-04-10 9:30AM EDT20.005.190.000.000.00-270.00%
BLMN230616C000225002023-06-06 3:02PM EDT22.502.933.603.800.00-99060.16%
BLMN230616C000250002023-06-06 10:49AM EDT25.000.801.301.700.00-131,00361.52%
BLMN230616C000275002023-06-07 10:50AM EDT27.500.160.100.20-0.04-20.00%152,79938.09%
BLMN230616C000300002023-05-03 10:07AM EDT30.000.150.000.100.00-115650.78%
BLMN230616C000325002022-04-05 2:48PM EDT32.501.011.001.850.00-11197.36%
BLMN230616C000350002023-02-21 4:36PM EDT35.000.350.000.750.00-13143.36%
BLMN230616C000375002022-05-16 3:02PM EDT37.500.710.004.100.00--2297.85%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616P000050002023-03-31 10:44AM EDT5.000.250.000.750.00-2202685.94%
BLMN230616P000100002022-10-31 10:27AM EDT10.000.150.000.000.00-1250.00%
BLMN230616P000125002023-01-05 1:59PM EDT12.500.250.000.750.00-1106325.78%
BLMN230616P000150002023-04-06 10:01AM EDT15.000.050.000.350.00-524214.06%
BLMN230616P000175002023-05-10 9:30AM EDT17.500.150.000.300.00-81,713157.81%
BLMN230616P000200002023-05-16 12:03PM EDT20.000.150.000.300.00-1185113.67%
BLMN230616P000225002023-06-07 10:00AM EDT22.500.020.000.10-0.08-80.00%7068455.86%
BLMN230616P000250002023-06-05 11:23AM EDT25.000.220.100.25-0.58-72.50%3056039.65%
BLMN230616P000275002023-06-06 10:33AM EDT27.502.851.251.900.00-1161.04%
BLMN230616P000300002023-04-26 1:18PM EDT30.006.824.305.500.00-12135.55%