BLMN - Bloomin' Brands, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
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--0255.27%
BLMN240119C000100002023-02-27 3:39PM EDT10.0016.7414.0016.800.00-6305123.54%
BLMN240119C000125002022-04-11 2:49PM EDT12.509.208.4010.100.00-1691710.00%
BLMN240119C000150002023-01-11 12:31PM EDT15.009.409.6011.000.00-11557.23%
BLMN240119C000175002023-05-05 10:35AM EDT17.507.207.5010.900.00-112060.18%
BLMN240119C000200002023-05-18 10:29AM EDT20.006.905.507.000.00-34550.85%
BLMN240119C000225002023-05-16 11:04AM EDT22.503.414.504.900.00-215842.26%
BLMN240119C000250002023-06-02 12:28PM EDT25.002.852.953.40+0.25+9.62%202,66239.60%
BLMN240119C000275002023-05-26 12:24PM EDT27.501.951.802.400.00-131039.62%
BLMN240119C000300002023-06-02 10:03AM EDT30.001.001.001.65+0.25+33.33%204,15539.45%
BLMN240119C000325002023-05-26 12:03PM EDT32.500.720.501.200.00-108940.60%
BLMN240119C000350002023-04-19 2:51PM EDT35.000.500.500.700.00-2088038.43%
BLMN240119C000375002023-02-16 2:03PM EDT37.501.000.350.850.00-31346.27%
BLMN240119C000400002023-04-11 10:55AM EDT40.000.300.000.200.00-63335.16%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240119P000025002021-12-08 3:44PM EDT2.500.030.000.550.00-1120191.80%
BLMN240119P000050002021-12-08 3:44PM EDT5.000.190.100.400.00-480128.71%
BLMN240119P000100002023-02-16 3:56PM EDT10.000.250.001.000.00-133090.43%
BLMN240119P000125002023-04-10 12:08PM EDT12.500.300.150.750.00-149369.53%
BLMN240119P000150002023-05-26 12:03PM EDT15.000.380.200.500.00-104650.93%
BLMN240119P000175002023-06-02 12:12PM EDT17.500.560.400.75-0.25-30.86%103449.56%
BLMN240119P000200002023-05-16 11:06AM EDT20.001.340.801.100.00-18343.34%
BLMN240119P000225002023-05-16 11:06AM EDT22.502.251.351.800.00-1940.41%
BLMN240119P000250002023-05-08 1:35PM EDT25.003.602.302.650.00-15236.08%
BLMN240119P000275002023-05-05 3:35PM EDT27.504.843.504.300.00-21438.04%
BLMN240119P000300002023-05-03 11:05AM EDT30.006.105.207.100.00-1151.32%
BLMN240119P000325002021-11-10 7:54AM EDT32.5010.7013.4017.500.00-511132.62%
BLMN240119P000350002022-12-06 11:25AM EDT35.0014.4912.3015.800.00-1190.67%