Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220C00012500 | 2024-03-21 2:29PM EDT | 12.50 | 14.60 | 13.10 | 16.80 | 0.00 | - | 2 | 2 | 125.10% |
| BLMN241220C00017500 | 2024-01-22 1:45PM EDT | 17.50 | 9.23 | 9.10 | 11.40 | 0.00 | - | - | 18 | 86.18% |
| BLMN241220C00020000 | 2024-04-03 10:42AM EDT | 20.00 | 9.10 | 5.60 | 7.30 | 0.00 | - | 6 | 6 | 60.55% |
| BLMN241220C00022500 | 2024-04-30 3:54PM EDT | 22.50 | 4.70 | 4.00 | 4.30 | 0.00 | - | - | 1 | 37.40% |
| BLMN241220C00025000 | 2024-04-01 11:28AM EDT | 25.00 | 5.63 | 2.75 | 2.85 | 0.00 | - | 2 | 182 | 35.33% |
| BLMN241220C00027500 | 2024-05-02 11:36AM EDT | 27.50 | 1.65 | 1.65 | 1.75 | -0.03 | -1.79% | 3 | 51 | 33.50% |
| BLMN241220C00030000 | 2024-05-02 1:04PM EDT | 30.00 | 0.90 | 0.90 | 1.00 | -0.12 | -11.76% | 1 | 4,147 | 32.08% |
| BLMN241220C00032500 | 2024-05-01 9:57AM EDT | 32.50 | 0.65 | 0.45 | 0.55 | 0.00 | - | 2 | 263 | 31.30% |
| BLMN241220C00035000 | 2024-05-01 9:48AM EDT | 35.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 4 | 5,010 | 34.62% |
| BLMN241220C00040000 | 2024-03-22 3:56PM EDT | 40.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 12 | 12 | 37.84% |
| BLMN241220C00042500 | 2024-04-29 11:24AM EDT | 42.50 | 0.10 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 76.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220P00012500 | 2024-04-08 3:33PM EDT | 12.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 5 | 50.98% |
| BLMN241220P00015000 | 2024-02-09 11:31AM EDT | 15.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 99.61% |
| BLMN241220P00017500 | 2024-04-24 11:05AM EDT | 17.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 59 | 39.16% |
| BLMN241220P00020000 | 2024-04-24 11:05AM EDT | 20.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 21 | 37.31% |
| BLMN241220P00022500 | 2024-02-26 10:40AM EDT | 22.50 | 1.20 | 0.85 | 1.70 | 0.00 | - | 10 | 12 | 37.26% |
| BLMN241220P00025000 | 2024-02-26 2:55PM EDT | 25.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 10 | 50 | 21.31% |
| BLMN241220P00027500 | 2024-04-11 11:34AM EDT | 27.50 | 3.18 | 3.80 | 4.00 | 0.00 | - | 3 | 179 | 31.45% |
| BLMN241220P00030000 | 2024-04-08 3:56PM EDT | 30.00 | 4.40 | 5.50 | 5.80 | 0.00 | - | 1 | 247 | 30.47% |
© 2024 Yahoo. All rights reserved.