Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.07-0.60 (-3.05%)
At close: 1:00PM EST
18.89 -0.18 (-0.94%)
After hours: 03:49PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN211217C000025002021-08-25 4:22PM EST2.5025.6023.6024.400.00-5100.00%
BLMN211217C000050002021-08-25 4:22PM EST5.0011.5621.1021.500.00-170.00%
BLMN211217C000075002021-08-25 4:22PM EST7.5014.6018.3018.900.00-3231,754.69%
BLMN211217C000100002021-11-16 9:46AM EST10.009.679.009.200.00-1251132.81%
BLMN211217C000125002021-10-13 10:58AM EST12.5010.337.608.200.00-1242260.74%
BLMN211217C000150002021-11-22 3:39PM EST15.004.424.104.500.00-110,15290.63%
BLMN211217C000175002021-11-26 12:23PM EST17.502.002.052.25-0.70-25.93%427070.70%
BLMN211217C000200002021-11-26 11:44AM EST20.000.650.700.90-0.43-39.81%55611,88866.31%
BLMN211217C000225002021-11-26 12:44PM EST22.500.250.250.30-0.09-26.47%167,13569.73%
BLMN211217C000250002021-11-26 12:24PM EST25.000.080.050.10-0.02-20.00%11013,86670.31%
BLMN211217C000275002021-11-22 10:23AM EST27.500.140.000.100.00-2067982.81%
BLMN211217C000300002021-11-26 12:13PM EST30.000.110.000.15+0.03+37.50%1655105.08%
BLMN211217C000325002021-10-22 10:36AM EST32.500.100.000.000.00-3050.00%
BLMN211217C000350002021-11-19 11:47AM EST35.000.070.000.700.00-15162178.91%
BLMN211217C000375002021-11-19 2:11PM EST37.500.210.000.950.00-11207.62%
BLMN211217C000400002021-11-10 6:53AM EST40.000.210.000.600.00-585199.02%
BLMN211217C000450002021-11-19 11:47AM EST45.000.030.000.050.00-1515150.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN211217P000025002021-08-25 4:22PM EST2.500.110.000.200.00-1123484.38%
BLMN211217P000050002021-08-25 4:22PM EST5.000.050.000.050.00-1359256.25%
BLMN211217P000075002021-08-25 4:22PM EST7.500.170.000.350.00-223255.08%
BLMN211217P000100002021-08-25 4:22PM EST10.000.100.000.150.00-101,502155.47%
BLMN211217P000125002021-08-25 4:22PM EST12.500.250.000.150.00-1,0001,059107.81%
BLMN211217P000150002021-11-19 1:18PM EST15.000.070.050.200.00-155,68976.37%
BLMN211217P000175002021-11-26 12:29PM EST17.500.550.500.55+0.16+41.03%1,02064666.99%
BLMN211217P000200002021-11-26 12:57PM EST20.001.751.601.80+0.45+34.62%2396964.65%
BLMN211217P000225002021-11-26 9:46AM EST22.504.203.503.90+0.40+10.53%12631069.34%
BLMN211217P000250002021-11-19 2:03PM EST25.006.365.906.500.00-354095.90%
BLMN211217P000275002021-10-20 8:31AM EST27.505.608.309.200.00-156123.44%
BLMN211217P000300002021-11-15 3:53PM EST30.0010.2610.8011.400.00-2112123.05%
BLMN211217P000325002021-11-19 2:11PM EST32.5013.5413.3013.900.00-11139.06%
BLMN211217P000400002021-09-24 8:36AM EST40.0013.1016.7018.400.00-130.00%