Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN221021C00012500 | 2022-06-27 10:41AM EDT | 12.50 | 6.10 | 5.60 | 6.20 | 0.00 | - | 1 | 0 | 0.00% |
| BLMN221021C00015000 | 2022-07-29 11:40AM EDT | 15.00 | 5.70 | 6.40 | 7.10 | 0.00 | - | 561 | 210 | 276.95% |
| BLMN221021C00017500 | 2022-10-03 10:00AM EDT | 17.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLMN221021C00020000 | 2022-10-04 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLMN221021C00022500 | 2022-10-04 2:18PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BLMN221021C00025000 | 2022-10-03 2:11PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BLMN221021C00027500 | 2022-09-19 11:37AM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLMN221021C00030000 | 2022-08-15 11:46AM EDT | 30.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 250 | 289 | 107.81% |
| BLMN221021C00035000 | 2022-06-22 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BLMN221021C00037500 | 2022-03-24 2:53PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 1 | 183.59% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN221021P00005000 | 2022-07-28 11:04AM EDT | 5.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | - | 1 | 433.59% |
| BLMN221021P00007500 | 2022-08-10 9:34AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 339.06% |
| BLMN221021P00010000 | 2022-08-19 11:25AM EDT | 10.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 258.98% |
| BLMN221021P00012500 | 2022-09-19 10:19AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BLMN221021P00015000 | 2022-10-03 10:24AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLMN221021P00017500 | 2022-09-29 10:01AM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BLMN221021P00020000 | 2022-10-04 11:52AM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BLMN221021P00022500 | 2022-09-29 11:35AM EDT | 22.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BLMN221021P00025000 | 2022-08-22 1:55PM EDT | 25.00 | 4.00 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| BLMN221021P00027500 | 2022-08-30 9:57AM EDT | 27.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BLMN221021P00037500 | 2022-02-25 11:44AM EDT | 37.50 | 13.80 | 16.60 | 17.70 | 0.00 | - | 30 | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
