Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240119C00010000 | 2022-12-23 9:37AM EST | 10.00 | 11.00 | 11.60 | 16.50 | 0.00 | - | 1 | 459 | 107.62% |
| BLMN240119C00012500 | 2022-04-11 1:49PM EST | 12.50 | 9.20 | 8.40 | 10.10 | 0.00 | - | 169 | 171 | 0.00% |
| BLMN240119C00015000 | 2023-01-11 11:31AM EST | 15.00 | 9.40 | 8.30 | 13.00 | 0.00 | - | 1 | 15 | 51.42% |
| BLMN240119C00017500 | 2022-08-31 12:50PM EST | 17.50 | 6.53 | 4.20 | 5.90 | 0.00 | - | 6 | 107 | 0.00% |
| BLMN240119C00020000 | 2023-01-23 9:30AM EST | 20.00 | 5.93 | 6.30 | 8.50 | 0.00 | - | 1 | 46 | 52.86% |
| BLMN240119C00022500 | 2023-01-24 9:30AM EST | 22.50 | 4.53 | 4.80 | 7.50 | 0.00 | - | 1 | 150 | 53.37% |
| BLMN240119C00025000 | 2023-02-02 3:45PM EST | 25.00 | 4.26 | 3.70 | 4.50 | 0.00 | - | 2 | 2,662 | 47.34% |
| BLMN240119C00027500 | 2023-02-02 11:31AM EST | 27.50 | 3.05 | 2.65 | 3.30 | 0.00 | - | 1 | 186 | 44.35% |
| BLMN240119C00030000 | 2023-01-31 3:44PM EST | 30.00 | 1.75 | 0.15 | 2.75 | 0.00 | - | 1 | 22 | 46.22% |
| BLMN240119C00032500 | 2022-11-15 10:26AM EST | 32.50 | 2.53 | 0.55 | 1.90 | 0.00 | - | 1 | 14 | 43.24% |
| BLMN240119C00035000 | 2023-01-05 1:16PM EST | 35.00 | 0.50 | 0.60 | 1.75 | 0.00 | - | 1 | 22 | 46.70% |
| BLMN240119C00037500 | 2022-10-27 2:38PM EST | 37.50 | 1.14 | 0.45 | 1.40 | 0.00 | - | 3 | 0 | 46.92% |
| BLMN240119C00040000 | 2022-11-11 3:24PM EST | 40.00 | 1.24 | 0.15 | 0.80 | 0.00 | - | 20 | 27 | 42.26% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240119P00002500 | 2021-12-08 2:44PM EST | 2.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 112 | 0 | 154.69% |
| BLMN240119P00005000 | 2021-12-08 2:44PM EST | 5.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 48 | 0 | 103.52% |
| BLMN240119P00010000 | 2022-12-22 2:21PM EST | 10.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 12 | 33 | 72.27% |
| BLMN240119P00012500 | 2022-09-30 2:04PM EST | 12.50 | 1.98 | 0.70 | 1.00 | 0.00 | - | 1 | 496 | 67.04% |
| BLMN240119P00015000 | 2023-01-25 12:55PM EST | 15.00 | 1.10 | 0.45 | 0.85 | 0.00 | - | 1 | 29 | 52.78% |
| BLMN240119P00017500 | 2023-02-01 11:39AM EST | 17.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 47 | 50.10% |
| BLMN240119P00020000 | 2023-01-25 2:46PM EST | 20.00 | 2.50 | 1.25 | 2.40 | 0.00 | - | 4 | 77 | 51.07% |
| BLMN240119P00022500 | 2022-11-30 9:36AM EST | 22.50 | 3.90 | 3.70 | 5.90 | 0.00 | - | 1 | 1 | 64.99% |
| BLMN240119P00025000 | 2022-12-01 3:53PM EST | 25.00 | 5.50 | 5.30 | 7.60 | 0.00 | - | 4 | 47 | 66.69% |
| BLMN240119P00032500 | 2021-11-10 6:54AM EST | 32.50 | 10.70 | 13.40 | 17.50 | 0.00 | - | 5 | 11 | 105.23% |
| BLMN240119P00035000 | 2022-12-06 10:25AM EST | 35.00 | 14.49 | 12.30 | 15.80 | 0.00 | - | 1 | 1 | 70.26% |
© 2023 Yahoo. All rights reserved.
