Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 593.75% |
| BLMN240119C00010000 | 2023-02-27 3:39PM EDT | 10.00 | 16.74 | 14.00 | 16.80 | 0.00 | - | 630 | 5 | 156.35% |
| 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 | 93.65% |
| BLMN240119C00017500 | 2023-08-15 9:52AM EDT | 17.50 | 9.00 | 8.50 | 11.10 | 0.00 | - | 4 | 117 | 124.95% |
| BLMN240119C00020000 | 2023-09-19 12:38PM EDT | 20.00 | 6.10 | 4.90 | 5.10 | 0.00 | - | 10 | 43 | 46.88% |
| BLMN240119C00022500 | 2023-06-28 2:34PM EDT | 22.50 | 4.97 | 5.70 | 5.90 | 0.00 | - | 1 | 158 | 92.02% |
| BLMN240119C00025000 | 2023-09-22 3:47PM EDT | 25.00 | 1.85 | 1.75 | 1.85 | -1.00 | -35.09% | 69 | 2,563 | 38.94% |
| BLMN240119C00027500 | 2023-09-19 10:59AM EDT | 27.50 | 1.47 | 0.85 | 0.95 | 0.00 | - | 16 | 502 | 37.21% |
| BLMN240119C00030000 | 2023-09-21 1:04PM EDT | 30.00 | 0.61 | 0.35 | 0.40 | 0.00 | - | 54 | 4,504 | 34.91% |
| BLMN240119C00032500 | 2023-08-30 3:02PM EDT | 32.50 | 0.20 | 0.10 | 0.20 | -0.80 | -80.00% | 5 | 422 | 35.84% |
| BLMN240119C00035000 | 2023-09-01 3:55PM EDT | 35.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 884 | 60.60% |
| BLMN240119C00037500 | 2023-09-20 11:13AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 26 | 45.31% |
| BLMN240119C00040000 | 2023-09-22 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 34 | 55.86% |
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 | 264.06% |
| BLMN240119P00005000 | 2023-08-14 12:35PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 2 | 131.25% |
| BLMN240119P00007500 | 2023-07-17 1:30PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 98.83% |
| BLMN240119P00010000 | 2023-02-16 3:56PM EDT | 10.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 13 | 30 | 121.97% |
| BLMN240119P00012500 | 2023-04-10 12:08PM EDT | 12.50 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 493 | 92.68% |
| BLMN240119P00015000 | 2023-07-31 12:06PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 67.97% |
| BLMN240119P00017500 | 2023-08-24 11:36AM EDT | 17.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 41 | 117 | 47.27% |
| BLMN240119P00020000 | 2023-09-21 2:03PM EDT | 20.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 2 | 86 | 41.46% |
| BLMN240119P00022500 | 2023-09-22 10:27AM EDT | 22.50 | 1.10 | 1.15 | 1.25 | +0.25 | +29.41% | 10 | 40 | 38.09% |
| BLMN240119P00025000 | 2023-09-22 10:33AM EDT | 25.00 | 2.25 | 2.25 | 2.35 | +0.53 | +30.81% | 15 | 388 | 35.35% |
| BLMN240119P00027500 | 2023-09-14 10:53AM EDT | 27.50 | 2.30 | 3.80 | 4.00 | 0.00 | - | 16 | 220 | 34.13% |
| BLMN240119P00030000 | 2023-09-06 2:47PM EDT | 30.00 | 3.90 | 5.80 | 6.10 | 0.00 | - | 1 | 122 | 34.91% |
| BLMN240119P00032500 | 2023-09-05 11:41AM EDT | 32.50 | 5.80 | 8.20 | 8.40 | 0.00 | - | 2 | 13 | 35.84% |
| BLMN240119P00035000 | 2023-08-25 11:17AM EDT | 35.00 | 8.30 | 10.20 | 11.30 | 0.00 | - | 4 | 1 | 56.49% |
© 2023 Yahoo. All rights reserved.
