Australia markets open in 8 hours 21 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.30-0.03 (-0.16%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240119C000100002022-07-13 12:57PM EDT10.007.8012.3016.500.00-224458183.84%
BLMN240119C000125002022-04-11 2:49PM EDT12.509.208.4010.100.00-16917188.96%
BLMN240119C000150002022-08-31 1:48PM EDT15.007.925.108.200.00-71665.38%
BLMN240119C000175002022-08-31 1:50PM EDT17.506.534.205.900.00-610758.06%
BLMN240119C000200002022-07-20 10:13AM EDT20.004.004.107.900.00-24281.13%
BLMN240119C000225002022-09-30 3:04PM EDT22.503.061.054.800.00-1051.93%
BLMN240119C000250002022-09-19 3:34PM EDT25.003.001.752.550.00-14354.44%
BLMN240119C000275002022-09-15 1:00PM EDT27.502.401.302.000.00-2019453.37%
BLMN240119C000300002022-04-22 9:43AM EDT30.003.000.554.300.00-42163.77%
BLMN240119C000325002022-09-06 1:09PM EDT32.501.200.005.000.00-22169.14%
BLMN240119C000350002022-09-06 1:09PM EDT35.001.000.004.700.00-12171.12%
BLMN240119C000375002022-09-06 1:09PM EDT37.500.850.004.900.00-3775.95%
BLMN240119C000400002022-03-07 4:04PM EDT40.000.700.401.950.00-4760.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240119P000025002021-12-08 3:44PM EDT2.500.030.000.550.00-1120122.46%
BLMN240119P000050002021-12-08 3:44PM EDT5.000.190.100.400.00-48077.73%
BLMN240119P000100002022-08-04 1:46PM EDT10.001.070.254.400.00-202192.31%
BLMN240119P000125002022-09-30 3:04PM EDT12.501.980.354.600.00-149671.80%
BLMN240119P000150002022-08-16 10:22AM EDT15.001.710.054.900.00-62752.54%
BLMN240119P000175002022-08-03 1:01PM EDT17.503.101.704.100.00-13756.13%
BLMN240119P000200002022-06-22 1:34PM EDT20.006.004.906.300.00-13854.93%
BLMN240119P000225002022-04-28 2:21PM EDT22.504.915.307.200.00-7152.88%
BLMN240119P000250002022-07-25 3:42PM EDT25.008.864.608.200.00-11041.24%
BLMN240119P000325002021-11-10 7:54AM EDT32.5010.7013.4017.500.00-51152.20%