BLMN - Bloomin' Brands, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616C00010000 | 2023-04-28 10:26AM EDT | 10.00 | 14.10 | 13.90 | 17.20 | 0.00 | - | 1 | 0 | 248.44% |
| BLMN230616C00012500 | 2022-10-04 1:26PM EDT | 12.50 | 7.60 | 10.40 | 11.30 | 0.00 | - | 2 | 4 | 0.00% |
| BLMN230616C00015000 | 2023-04-13 11:28AM EDT | 15.00 | 10.30 | 7.90 | 9.90 | 0.00 | - | 13 | 0 | 0.00% |
| BLMN230616C00017500 | 2023-05-31 2:27PM EDT | 17.50 | 6.10 | 6.10 | 10.50 | 0.00 | - | 10 | 21 | 154.88% |
| BLMN230616C00020000 | 2023-04-10 9:30AM EDT | 20.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLMN230616C00022500 | 2023-06-01 2:26PM EDT | 22.50 | 2.02 | 2.90 | 3.20 | 0.00 | - | 1 | 103 | 61.72% |
| BLMN230616C00025000 | 2023-06-02 12:28PM EDT | 25.00 | 0.85 | 0.90 | 1.00 | +0.36 | +73.47% | 294 | 828 | 37.60% |
| BLMN230616C00027500 | 2023-06-02 1:33PM EDT | 27.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 2,808 | 33.20% |
| BLMN230616C00030000 | 2023-05-03 10:07AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 57.42% |
| BLMN230616C00032500 | 2022-04-05 2:48PM EDT | 32.50 | 1.01 | 1.00 | 1.85 | 0.00 | - | 1 | 1 | 178.13% |
| BLMN230616C00035000 | 2023-02-21 4:36PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 129.10% |
| BLMN230616C00037500 | 2022-05-16 3:02PM EDT | 37.50 | 0.71 | 0.00 | 4.10 | 0.00 | - | - | 2 | 263.28% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN230616P00005000 | 2023-03-31 10:44AM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 574.22% |
| BLMN230616P00010000 | 2022-10-31 10:27AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLMN230616P00012500 | 2023-01-05 1:59PM EDT | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 269.14% |
| BLMN230616P00015000 | 2023-04-06 10:01AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 24 | 175.00% |
| BLMN230616P00017500 | 2023-05-10 9:30AM EDT | 17.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 1,713 | 160.55% |
| BLMN230616P00020000 | 2023-05-16 12:03PM EDT | 20.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 185 | 125.59% |
| BLMN230616P00022500 | 2023-06-02 11:51AM EDT | 22.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 686 | 53.91% |
| BLMN230616P00025000 | 2023-06-02 3:15PM EDT | 25.00 | 0.45 | 0.35 | 0.50 | -0.85 | -65.38% | 15 | 570 | 36.04% |
| BLMN230616P00027500 | 2023-05-19 2:27PM EDT | 27.50 | 1.68 | 1.30 | 2.60 | 0.00 | - | 4 | 0 | 65.23% |
| BLMN230616P00030000 | 2023-04-26 1:18PM EDT | 30.00 | 6.82 | 4.30 | 5.50 | 0.00 | - | 1 | 2 | 83.11% |
© 2023 Yahoo. All rights reserved.