Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241018C00020000 | 2024-04-02 3:58PM EDT | 20.00 | 8.90 | 5.50 | 7.30 | 0.00 | - | 7 | 0 | 52.15% |
| BLMN241018C00025000 | 2024-04-16 11:36AM EDT | 25.00 | 3.75 | 2.20 | 2.40 | 0.00 | - | 1 | 1 | 34.03% |
| BLMN241018C00027500 | 2024-04-29 2:22PM EDT | 27.50 | 2.00 | 1.20 | 1.40 | 0.00 | - | 17 | 31 | 33.42% |
| BLMN241018C00030000 | 2024-04-29 9:32AM EDT | 30.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 3 | 102 | 32.72% |
| BLMN241018C00032500 | 2024-04-05 11:26AM EDT | 32.50 | 1.05 | 0.25 | 0.40 | 0.00 | - | 15 | 24 | 32.76% |
| BLMN241018C00035000 | 2024-04-22 12:12PM EDT | 35.00 | 0.32 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 34.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241018P00017500 | 2024-02-21 11:05AM EDT | 17.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 2 | 56.69% |
| BLMN241018P00020000 | 2024-05-01 12:52PM EDT | 20.00 | 0.54 | 0.50 | 0.55 | 0.00 | - | 21 | 26 | 36.82% |
| BLMN241018P00022500 | 2024-04-22 11:13AM EDT | 22.50 | 0.85 | 1.05 | 1.20 | 0.00 | - | 2 | 9 | 35.40% |
| BLMN241018P00025000 | 2024-03-19 1:46PM EDT | 25.00 | 1.25 | 1.50 | 1.60 | 0.00 | - | 4 | 20 | 24.61% |
| BLMN241018P00027500 | 2024-04-11 11:34AM EDT | 27.50 | 2.70 | 3.50 | 3.70 | 0.00 | - | 2 | 4 | 32.84% |
| BLMN241018P00030000 | 2024-04-01 10:57AM EDT | 30.00 | 3.10 | 5.30 | 5.40 | 0.00 | - | 10 | 12 | 29.10% |
© 2024 Yahoo. All rights reserved.