BLMN - Bloomin' Brands, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616C000100002023-04-28 10:26AM EDT10.0014.1013.9017.200.00-10248.44%
BLMN230616C000125002022-10-04 1:26PM EDT12.507.6010.4011.300.00-240.00%
BLMN230616C000150002023-04-13 11:28AM EDT15.0010.307.909.900.00-1300.00%
BLMN230616C000175002023-05-31 2:27PM EDT17.506.106.1010.500.00-1021154.88%
BLMN230616C000200002023-04-10 9:30AM EDT20.005.190.000.000.00-270.00%
BLMN230616C000225002023-06-01 2:26PM EDT22.502.022.903.200.00-110361.72%
BLMN230616C000250002023-06-02 12:28PM EDT25.000.850.901.00+0.36+73.47%29482837.60%
BLMN230616C000275002023-06-02 1:33PM EDT27.500.050.050.10-0.02-28.57%32,80833.20%
BLMN230616C000300002023-05-03 10:07AM EDT30.000.150.000.100.00-115657.42%
BLMN230616C000325002022-04-05 2:48PM EDT32.501.011.001.850.00-11178.13%
BLMN230616C000350002023-02-21 4:36PM EDT35.000.350.000.750.00-13129.10%
BLMN230616C000375002022-05-16 3:02PM EDT37.500.710.004.100.00--2263.28%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616P000050002023-03-31 10:44AM EDT5.000.250.000.750.00-2202574.22%
BLMN230616P000100002022-10-31 10:27AM EDT10.000.150.000.000.00-1250.00%
BLMN230616P000125002023-01-05 1:59PM EDT12.500.250.000.750.00-1106269.14%
BLMN230616P000150002023-04-06 10:01AM EDT15.000.050.000.350.00-524175.00%
BLMN230616P000175002023-05-10 9:30AM EDT17.500.150.000.750.00-81,713160.55%
BLMN230616P000200002023-05-16 12:03PM EDT20.000.150.000.950.00-1185125.59%
BLMN230616P000225002023-06-02 11:51AM EDT22.500.100.050.15-0.20-66.67%268653.91%
BLMN230616P000250002023-06-02 3:15PM EDT25.000.450.350.50-0.85-65.38%1557036.04%
BLMN230616P000275002023-05-19 2:27PM EDT27.501.681.302.600.00-4065.23%
BLMN230616P000300002023-04-26 1:18PM EDT30.006.824.305.500.00-1283.11%