Australia Markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.35-0.79 (-3.92%)
At close: 04:00PM EDT
19.49 +0.14 (+0.72%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN220715C000100002021-11-22 3:57PM EDT10.009.710.0011.200.00-100248.83%
BLMN220715C000150002022-01-05 10:43AM EDT15.007.627.308.40+1.17+18.14%410,037209.67%
BLMN220715C000175002021-12-27 11:37AM EDT17.505.300.000.000.00-1220.00%
BLMN220715C000200002022-01-05 10:43AM EDT20.004.124.004.60+0.22+5.64%440153.81%
BLMN220715C000225002022-01-05 1:15PM EDT22.503.302.803.400.00-1015140.92%
BLMN220715C000250002021-12-30 10:49AM EDT25.002.001.852.350.00-2430128.81%
BLMN220715C000275002021-12-27 12:43PM EDT27.501.251.251.800.00--1125.59%
BLMN220715C000300002022-01-05 12:34PM EDT30.001.180.851.25+0.48+68.57%1021121.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN220715P000150002021-12-28 11:20AM EDT15.000.900.650.000.00-51763.38%
BLMN220715P000175002021-12-16 10:36AM EDT17.502.201.201.700.00-54479.39%
BLMN220715P000200002022-01-05 12:06PM EDT20.002.202.102.50-0.35-13.73%2069464.45%
BLMN220715P000250002021-12-29 1:58PM EDT25.005.505.005.500.00-580.00%
BLMN220715P000275002021-12-14 10:50AM EDT27.509.156.907.400.00--10.00%
BLMN220715P000325002021-12-22 2:12PM EDT32.5012.409.4012.700.00--30.00%