Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.86+0.09 (+0.36%)
At close: 04:00PM EST
24.86 0.00 (0.00%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240119C000100002022-12-23 9:37AM EST10.0011.0011.6016.500.00-1459107.62%
BLMN240119C000125002022-04-11 1:49PM EST12.509.208.4010.100.00-1691710.00%
BLMN240119C000150002023-01-11 11:31AM EST15.009.408.3013.000.00-11551.42%
BLMN240119C000175002022-08-31 12:50PM EST17.506.534.205.900.00-61070.00%
BLMN240119C000200002023-01-23 9:30AM EST20.005.936.308.500.00-14652.86%
BLMN240119C000225002023-01-24 9:30AM EST22.504.534.807.500.00-115053.37%
BLMN240119C000250002023-02-02 3:45PM EST25.004.263.704.500.00-22,66247.34%
BLMN240119C000275002023-02-02 11:31AM EST27.503.052.653.300.00-118644.35%
BLMN240119C000300002023-01-31 3:44PM EST30.001.750.152.750.00-12246.22%
BLMN240119C000325002022-11-15 10:26AM EST32.502.530.551.900.00-11443.24%
BLMN240119C000350002023-01-05 1:16PM EST35.000.500.601.750.00-12246.70%
BLMN240119C000375002022-10-27 2:38PM EST37.501.140.451.400.00-3046.92%
BLMN240119C000400002022-11-11 3:24PM EST40.001.240.150.800.00-202742.26%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240119P000025002021-12-08 2:44PM EST2.500.030.000.550.00-1120154.69%
BLMN240119P000050002021-12-08 2:44PM EST5.000.190.100.400.00-480103.52%
BLMN240119P000100002022-12-22 2:21PM EST10.000.420.001.000.00-123372.27%
BLMN240119P000125002022-09-30 2:04PM EST12.501.980.701.000.00-149667.04%
BLMN240119P000150002023-01-25 12:55PM EST15.001.100.450.850.00-12952.78%
BLMN240119P000175002023-02-01 11:39AM EST17.501.150.651.400.00-14750.10%
BLMN240119P000200002023-01-25 2:46PM EST20.002.501.252.400.00-47751.07%
BLMN240119P000225002022-11-30 9:36AM EST22.503.903.705.900.00-1164.99%
BLMN240119P000250002022-12-01 3:53PM EST25.005.505.307.600.00-44766.69%
BLMN240119P000325002021-11-10 6:54AM EST32.5010.7013.4017.500.00-511105.23%
BLMN240119P000350002022-12-06 10:25AM EST35.0014.4912.3015.800.00-1170.26%