BLMN - Bloomin' Brands, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240119C00002500 | 2023-04-18 3:18PM EDT | 2.50 | 22.27 | 22.20 | 25.20 | 0.00 | - | - | 0 | 255.27% |
| BLMN240119C00010000 | 2023-02-27 3:39PM EDT | 10.00 | 16.74 | 14.00 | 16.80 | 0.00 | - | 630 | 5 | 123.54% |
| BLMN240119C00012500 | 2022-04-11 2:49PM EDT | 12.50 | 9.20 | 8.40 | 10.10 | 0.00 | - | 169 | 171 | 0.00% |
| BLMN240119C00015000 | 2023-01-11 12:31PM EDT | 15.00 | 9.40 | 9.60 | 11.00 | 0.00 | - | 1 | 15 | 57.23% |
| BLMN240119C00017500 | 2023-05-05 10:35AM EDT | 17.50 | 7.20 | 7.50 | 10.90 | 0.00 | - | 1 | 120 | 60.18% |
| BLMN240119C00020000 | 2023-05-18 10:29AM EDT | 20.00 | 6.90 | 5.50 | 7.00 | 0.00 | - | 3 | 45 | 50.85% |
| BLMN240119C00022500 | 2023-05-16 11:04AM EDT | 22.50 | 3.41 | 4.50 | 4.90 | 0.00 | - | 2 | 158 | 42.26% |
| BLMN240119C00025000 | 2023-06-02 12:28PM EDT | 25.00 | 2.85 | 2.95 | 3.40 | +0.25 | +9.62% | 20 | 2,662 | 39.60% |
| BLMN240119C00027500 | 2023-05-26 12:24PM EDT | 27.50 | 1.95 | 1.80 | 2.40 | 0.00 | - | 1 | 310 | 39.62% |
| BLMN240119C00030000 | 2023-06-02 10:03AM EDT | 30.00 | 1.00 | 1.00 | 1.65 | +0.25 | +33.33% | 20 | 4,155 | 39.45% |
| BLMN240119C00032500 | 2023-05-26 12:03PM EDT | 32.50 | 0.72 | 0.50 | 1.20 | 0.00 | - | 10 | 89 | 40.60% |
| BLMN240119C00035000 | 2023-04-19 2:51PM EDT | 35.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 20 | 880 | 38.43% |
| BLMN240119C00037500 | 2023-02-16 2:03PM EDT | 37.50 | 1.00 | 0.35 | 0.85 | 0.00 | - | 3 | 13 | 46.27% |
| BLMN240119C00040000 | 2023-04-11 10:55AM EDT | 40.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 6 | 33 | 35.16% |
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 | 191.80% |
| BLMN240119P00005000 | 2021-12-08 3:44PM EDT | 5.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 48 | 0 | 128.71% |
| BLMN240119P00010000 | 2023-02-16 3:56PM EDT | 10.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 13 | 30 | 90.43% |
| BLMN240119P00012500 | 2023-04-10 12:08PM EDT | 12.50 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 493 | 69.53% |
| BLMN240119P00015000 | 2023-05-26 12:03PM EDT | 15.00 | 0.38 | 0.20 | 0.50 | 0.00 | - | 10 | 46 | 50.93% |
| BLMN240119P00017500 | 2023-06-02 12:12PM EDT | 17.50 | 0.56 | 0.40 | 0.75 | -0.25 | -30.86% | 10 | 34 | 49.56% |
| BLMN240119P00020000 | 2023-05-16 11:06AM EDT | 20.00 | 1.34 | 0.80 | 1.10 | 0.00 | - | 1 | 83 | 43.34% |
| BLMN240119P00022500 | 2023-05-16 11:06AM EDT | 22.50 | 2.25 | 1.35 | 1.80 | 0.00 | - | 1 | 9 | 40.41% |
| BLMN240119P00025000 | 2023-05-08 1:35PM EDT | 25.00 | 3.60 | 2.30 | 2.65 | 0.00 | - | 1 | 52 | 36.08% |
| BLMN240119P00027500 | 2023-05-05 3:35PM EDT | 27.50 | 4.84 | 3.50 | 4.30 | 0.00 | - | 2 | 14 | 38.04% |
| BLMN240119P00030000 | 2023-05-03 11:05AM EDT | 30.00 | 6.10 | 5.20 | 7.10 | 0.00 | - | 1 | 1 | 51.32% |
| BLMN240119P00032500 | 2021-11-10 7:54AM EDT | 32.50 | 10.70 | 13.40 | 17.50 | 0.00 | - | 5 | 11 | 132.62% |
| BLMN240119P00035000 | 2022-12-06 11:25AM EDT | 35.00 | 14.49 | 12.30 | 15.80 | 0.00 | - | 1 | 1 | 90.67% |
© 2023 Yahoo. All rights reserved.