Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN220715C00010000 | 2021-11-22 3:57PM EDT | 10.00 | 9.71 | 0.00 | 11.20 | 0.00 | - | 10 | 0 | 248.83% |
| BLMN220715C00015000 | 2022-01-05 10:43AM EDT | 15.00 | 7.62 | 7.30 | 8.40 | +1.17 | +18.14% | 4 | 10,037 | 209.67% |
| BLMN220715C00017500 | 2021-12-27 11:37AM EDT | 17.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BLMN220715C00020000 | 2022-01-05 10:43AM EDT | 20.00 | 4.12 | 4.00 | 4.60 | +0.22 | +5.64% | 4 | 40 | 153.81% |
| BLMN220715C00022500 | 2022-01-05 1:15PM EDT | 22.50 | 3.30 | 2.80 | 3.40 | 0.00 | - | 10 | 15 | 140.92% |
| BLMN220715C00025000 | 2021-12-30 10:49AM EDT | 25.00 | 2.00 | 1.85 | 2.35 | 0.00 | - | 24 | 30 | 128.81% |
| BLMN220715C00027500 | 2021-12-27 12:43PM EDT | 27.50 | 1.25 | 1.25 | 1.80 | 0.00 | - | - | 1 | 125.59% |
| BLMN220715C00030000 | 2022-01-05 12:34PM EDT | 30.00 | 1.18 | 0.85 | 1.25 | +0.48 | +68.57% | 102 | 1 | 121.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN220715P00015000 | 2021-12-28 11:20AM EDT | 15.00 | 0.90 | 0.65 | 0.00 | 0.00 | - | 5 | 17 | 63.38% |
| BLMN220715P00017500 | 2021-12-16 10:36AM EDT | 17.50 | 2.20 | 1.20 | 1.70 | 0.00 | - | 5 | 44 | 79.39% |
| BLMN220715P00020000 | 2022-01-05 12:06PM EDT | 20.00 | 2.20 | 2.10 | 2.50 | -0.35 | -13.73% | 20 | 694 | 64.45% |
| BLMN220715P00025000 | 2021-12-29 1:58PM EDT | 25.00 | 5.50 | 5.00 | 5.50 | 0.00 | - | 5 | 8 | 0.00% |
| BLMN220715P00027500 | 2021-12-14 10:50AM EDT | 27.50 | 9.15 | 6.90 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| BLMN220715P00032500 | 2021-12-22 2:12PM EDT | 32.50 | 12.40 | 9.40 | 12.70 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
