Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240719C00022500 | 2024-01-22 2:31PM EDT | 22.50 | 4.80 | 4.90 | 5.30 | 0.00 | - | 1 | 56 | 83.98% |
| BLMN240719C00025000 | 2024-05-02 11:36AM EDT | 25.00 | 1.60 | 1.45 | 1.60 | -0.05 | -3.03% | 1 | 61 | 33.69% |
| BLMN240719C00027500 | 2024-05-02 11:16AM EDT | 27.50 | 0.62 | 0.50 | 0.75 | +0.01 | +1.64% | 10 | 118 | 34.86% |
| BLMN240719C00030000 | 2024-05-02 3:46PM EDT | 30.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 24 | 1,126 | 33.06% |
| BLMN240719C00032500 | 2024-04-22 10:39AM EDT | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 167 | 60.16% |
| BLMN240719C00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 20 | 52.34% |
| BLMN240719C00037500 | 2024-03-28 2:41PM EDT | 37.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 57.13% |
| BLMN240719C00040000 | 2024-02-28 2:27PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 54.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240719P00015000 | 2023-12-12 2:10PM EDT | 15.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 87.60% |
| BLMN240719P00017500 | 2024-01-29 3:26PM EDT | 17.50 | 0.15 | 0.00 | 3.60 | 0.00 | - | 2 | 9 | 121.00% |
| BLMN240719P00020000 | 2024-05-01 1:45PM EDT | 20.00 | 0.20 | 0.10 | 1.10 | 0.00 | - | 1 | 5 | 55.81% |
| BLMN240719P00022500 | 2024-03-27 10:51AM EDT | 22.50 | 0.28 | 0.20 | 0.45 | 0.00 | - | 1 | 28 | 31.35% |
| BLMN240719P00025000 | 2024-05-02 3:45PM EDT | 25.00 | 1.40 | 1.35 | 1.85 | -0.20 | -12.50% | 34 | 876 | 41.09% |
| BLMN240719P00027500 | 2024-04-24 1:42PM EDT | 27.50 | 1.85 | 2.10 | 3.10 | 0.00 | - | 5 | 152 | 33.40% |
| BLMN240719P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 5.00 | 4.90 | 6.60 | 0.00 | - | 10 | 64 | 51.17% |
| BLMN240719P00035000 | 2024-03-21 9:58AM EDT | 35.00 | 7.20 | 7.50 | 9.80 | 0.00 | - | 13 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.