Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.30-0.77 (-3.07%)
At close: 04:00PM EDT
24.07 -0.23 (-0.95%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240119C000025002023-04-18 3:18PM EDT2.5022.2722.2025.200.00--0593.75%
BLMN240119C000100002023-02-27 3:39PM EDT10.0016.7414.0016.800.00-6305156.35%
BLMN240119C000125002022-04-11 2:49PM EDT12.509.208.4010.100.00-1691710.00%
BLMN240119C000150002023-01-11 12:31PM EDT15.009.409.6011.000.00-11593.65%
BLMN240119C000175002023-08-15 9:52AM EDT17.509.008.5011.100.00-4117124.95%
BLMN240119C000200002023-09-19 12:38PM EDT20.006.104.905.100.00-104346.88%
BLMN240119C000225002023-06-28 2:34PM EDT22.504.975.705.900.00-115892.02%
BLMN240119C000250002023-09-22 3:47PM EDT25.001.851.751.85-1.00-35.09%692,56338.94%
BLMN240119C000275002023-09-19 10:59AM EDT27.501.470.850.950.00-1650237.21%
BLMN240119C000300002023-09-21 1:04PM EDT30.000.610.350.400.00-544,50434.91%
BLMN240119C000325002023-08-30 3:02PM EDT32.500.200.100.20-0.80-80.00%542235.84%
BLMN240119C000350002023-09-01 3:55PM EDT35.000.480.000.750.00-388460.60%
BLMN240119C000375002023-09-20 11:13AM EDT37.500.100.000.150.00-112645.31%
BLMN240119C000400002023-09-22 9:35AM EDT40.000.100.000.250.00-23455.86%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240119P000025002021-12-08 3:44PM EDT2.500.030.000.550.00-1120264.06%
BLMN240119P000050002023-08-14 12:35PM EDT5.000.050.000.100.00-482131.25%
BLMN240119P000075002023-07-17 1:30PM EDT7.500.050.000.100.00--298.83%
BLMN240119P000100002023-02-16 3:56PM EDT10.000.250.001.000.00-1330121.97%
BLMN240119P000125002023-04-10 12:08PM EDT12.500.300.150.750.00-149392.68%
BLMN240119P000150002023-07-31 12:06PM EDT15.000.100.000.750.00-14667.97%
BLMN240119P000175002023-08-24 11:36AM EDT17.500.200.150.300.00-4111747.27%
BLMN240119P000200002023-09-21 2:03PM EDT20.000.400.500.600.00-28641.46%
BLMN240119P000225002023-09-22 10:27AM EDT22.501.101.151.25+0.25+29.41%104038.09%
BLMN240119P000250002023-09-22 10:33AM EDT25.002.252.252.35+0.53+30.81%1538835.35%
BLMN240119P000275002023-09-14 10:53AM EDT27.502.303.804.000.00-1622034.13%
BLMN240119P000300002023-09-06 2:47PM EDT30.003.905.806.100.00-112234.91%
BLMN240119P000325002023-09-05 11:41AM EDT32.505.808.208.400.00-21335.84%
BLMN240119P000350002023-08-25 11:17AM EDT35.008.3010.2011.300.00-4156.49%