BLMN - Bloomin' Brands, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230721C00017500 | 2023-04-28 9:57AM EDT | 17.50 | 6.50 | 6.60 | 8.40 | 0.00 | - | 1 | 6 | 62.31% |
| BLMN230721C00020000 | 2023-04-06 12:32PM EDT | 20.00 | 6.00 | 4.30 | 4.90 | 0.00 | - | 1 | 2 | 33.99% |
| BLMN230721C00022500 | 2023-05-10 12:39PM EDT | 22.50 | 1.57 | 2.90 | 3.10 | 0.00 | - | 3 | 179 | 46.24% |
| BLMN230721C00025000 | 2023-05-24 1:47PM EDT | 25.00 | 1.90 | 1.25 | 1.40 | 0.00 | - | 2 | 591 | 38.72% |
| BLMN230721C00027500 | 2023-05-26 3:50PM EDT | 27.50 | 0.40 | 0.35 | 0.50 | -0.35 | -46.67% | 4 | 402 | 36.43% |
| BLMN230721C00030000 | 2023-05-25 3:27PM EDT | 30.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 484 | 55.47% |
| BLMN230721C00032500 | 2023-05-09 11:12AM EDT | 32.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 142 | 61.43% |
| BLMN230721C00035000 | 2023-02-17 10:55AM EDT | 35.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 73.39% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230721P00017500 | 2023-01-13 2:27PM EDT | 17.50 | 0.65 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 84.08% |
| BLMN230721P00020000 | 2023-05-25 1:50PM EDT | 20.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 2 | 38 | 56.35% |
| BLMN230721P00022500 | 2023-05-25 3:52PM EDT | 22.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 6 | 113 | 39.31% |
| BLMN230721P00025000 | 2023-05-26 10:55AM EDT | 25.00 | 1.20 | 1.20 | 1.40 | 0.00 | - | 30 | 229 | 34.52% |
| BLMN230721P00027500 | 2023-04-26 10:26AM EDT | 27.50 | 4.55 | 2.55 | 2.90 | 0.00 | - | 45 | 133 | 27.25% |
| BLMN230721P00030000 | 2023-05-24 11:27AM EDT | 30.00 | 4.00 | 5.00 | 5.80 | 0.00 | - | 2 | 9 | 56.93% |
| BLMN230721P00032500 | 2023-03-03 1:49PM EDT | 32.50 | 5.80 | 6.70 | 7.70 | 0.00 | - | 4 | 4 | 36.33% |
| BLMN230721P00035000 | 2023-02-28 4:40PM EDT | 35.00 | 9.02 | 8.40 | 10.10 | 0.00 | - | 8 | 21 | 0.00% |
© 2023 Yahoo. All rights reserved.