Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240119C00010000 | 2022-07-13 12:57PM EDT | 10.00 | 7.80 | 12.30 | 16.50 | 0.00 | - | 224 | 458 | 183.84% |
| BLMN240119C00012500 | 2022-04-11 2:49PM EDT | 12.50 | 9.20 | 8.40 | 10.10 | 0.00 | - | 169 | 171 | 88.96% |
| BLMN240119C00015000 | 2022-08-31 1:48PM EDT | 15.00 | 7.92 | 5.10 | 8.20 | 0.00 | - | 7 | 16 | 65.38% |
| BLMN240119C00017500 | 2022-08-31 1:50PM EDT | 17.50 | 6.53 | 4.20 | 5.90 | 0.00 | - | 6 | 107 | 58.06% |
| BLMN240119C00020000 | 2022-07-20 10:13AM EDT | 20.00 | 4.00 | 4.10 | 7.90 | 0.00 | - | 2 | 42 | 81.13% |
| BLMN240119C00022500 | 2022-09-30 3:04PM EDT | 22.50 | 3.06 | 1.05 | 4.80 | 0.00 | - | 1 | 0 | 51.93% |
| BLMN240119C00025000 | 2022-09-19 3:34PM EDT | 25.00 | 3.00 | 1.75 | 2.55 | 0.00 | - | 1 | 43 | 54.44% |
| BLMN240119C00027500 | 2022-09-15 1:00PM EDT | 27.50 | 2.40 | 1.30 | 2.00 | 0.00 | - | 20 | 194 | 53.37% |
| BLMN240119C00030000 | 2022-04-22 9:43AM EDT | 30.00 | 3.00 | 0.55 | 4.30 | 0.00 | - | 4 | 21 | 63.77% |
| BLMN240119C00032500 | 2022-09-06 1:09PM EDT | 32.50 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 69.14% |
| BLMN240119C00035000 | 2022-09-06 1:09PM EDT | 35.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 21 | 71.12% |
| BLMN240119C00037500 | 2022-09-06 1:09PM EDT | 37.50 | 0.85 | 0.00 | 4.90 | 0.00 | - | 3 | 7 | 75.95% |
| BLMN240119C00040000 | 2022-03-07 4:04PM EDT | 40.00 | 0.70 | 0.40 | 1.95 | 0.00 | - | 4 | 7 | 60.91% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240119P00002500 | 2021-12-08 3:44PM EDT | 2.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 112 | 0 | 122.46% |
| BLMN240119P00005000 | 2021-12-08 3:44PM EDT | 5.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 48 | 0 | 77.73% |
| BLMN240119P00010000 | 2022-08-04 1:46PM EDT | 10.00 | 1.07 | 0.25 | 4.40 | 0.00 | - | 20 | 21 | 92.31% |
| BLMN240119P00012500 | 2022-09-30 3:04PM EDT | 12.50 | 1.98 | 0.35 | 4.60 | 0.00 | - | 1 | 496 | 71.80% |
| BLMN240119P00015000 | 2022-08-16 10:22AM EDT | 15.00 | 1.71 | 0.05 | 4.90 | 0.00 | - | 6 | 27 | 52.54% |
| BLMN240119P00017500 | 2022-08-03 1:01PM EDT | 17.50 | 3.10 | 1.70 | 4.10 | 0.00 | - | 1 | 37 | 56.13% |
| BLMN240119P00020000 | 2022-06-22 1:34PM EDT | 20.00 | 6.00 | 4.90 | 6.30 | 0.00 | - | 1 | 38 | 54.93% |
| BLMN240119P00022500 | 2022-04-28 2:21PM EDT | 22.50 | 4.91 | 5.30 | 7.20 | 0.00 | - | 7 | 1 | 52.88% |
| BLMN240119P00025000 | 2022-07-25 3:42PM EDT | 25.00 | 8.86 | 4.60 | 8.20 | 0.00 | - | 1 | 10 | 41.24% |
| BLMN240119P00032500 | 2021-11-10 7:54AM EDT | 32.50 | 10.70 | 13.40 | 17.50 | 0.00 | - | 5 | 11 | 52.20% |
© 2022 Yahoo. All rights reserved.
