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
After hours: 03:49PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN211217C00002500 | 2021-08-25 4:22PM EST | 2.50 | 25.60 | 23.60 | 24.40 | 0.00 | - | 5 | 10 | 0.00% |
| BLMN211217C00005000 | 2021-08-25 4:22PM EST | 5.00 | 11.56 | 21.10 | 21.50 | 0.00 | - | 1 | 7 | 0.00% |
| BLMN211217C00007500 | 2021-08-25 4:22PM EST | 7.50 | 14.60 | 18.30 | 18.90 | 0.00 | - | 3 | 23 | 1,754.69% |
| BLMN211217C00010000 | 2021-11-16 9:46AM EST | 10.00 | 9.67 | 9.00 | 9.20 | 0.00 | - | 1 | 251 | 132.81% |
| BLMN211217C00012500 | 2021-10-13 10:58AM EST | 12.50 | 10.33 | 7.60 | 8.20 | 0.00 | - | 1 | 242 | 260.74% |
| BLMN211217C00015000 | 2021-11-22 3:39PM EST | 15.00 | 4.42 | 4.10 | 4.50 | 0.00 | - | 1 | 10,152 | 90.63% |
| BLMN211217C00017500 | 2021-11-26 12:23PM EST | 17.50 | 2.00 | 2.05 | 2.25 | -0.70 | -25.93% | 4 | 270 | 70.70% |
| BLMN211217C00020000 | 2021-11-26 11:44AM EST | 20.00 | 0.65 | 0.70 | 0.90 | -0.43 | -39.81% | 556 | 11,888 | 66.31% |
| BLMN211217C00022500 | 2021-11-26 12:44PM EST | 22.50 | 0.25 | 0.25 | 0.30 | -0.09 | -26.47% | 16 | 7,135 | 69.73% |
| BLMN211217C00025000 | 2021-11-26 12:24PM EST | 25.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 110 | 13,866 | 70.31% |
| BLMN211217C00027500 | 2021-11-22 10:23AM EST | 27.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 20 | 679 | 82.81% |
| BLMN211217C00030000 | 2021-11-26 12:13PM EST | 30.00 | 0.11 | 0.00 | 0.15 | +0.03 | +37.50% | 1 | 655 | 105.08% |
| BLMN211217C00032500 | 2021-10-22 10:36AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLMN211217C00035000 | 2021-11-19 11:47AM EST | 35.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 15 | 162 | 178.91% |
| BLMN211217C00037500 | 2021-11-19 2:11PM EST | 37.50 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 207.62% |
| BLMN211217C00040000 | 2021-11-10 6:53AM EST | 40.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 5 | 85 | 199.02% |
| BLMN211217C00045000 | 2021-11-19 11:47AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 150.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN211217P00002500 | 2021-08-25 4:22PM EST | 2.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 23 | 484.38% |
| BLMN211217P00005000 | 2021-08-25 4:22PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 256.25% |
| BLMN211217P00007500 | 2021-08-25 4:22PM EST | 7.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 23 | 255.08% |
| BLMN211217P00010000 | 2021-08-25 4:22PM EST | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,502 | 155.47% |
| BLMN211217P00012500 | 2021-08-25 4:22PM EST | 12.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,059 | 107.81% |
| BLMN211217P00015000 | 2021-11-19 1:18PM EST | 15.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 15 | 5,689 | 76.37% |
| BLMN211217P00017500 | 2021-11-26 12:29PM EST | 17.50 | 0.55 | 0.50 | 0.55 | +0.16 | +41.03% | 1,020 | 646 | 66.99% |
| BLMN211217P00020000 | 2021-11-26 12:57PM EST | 20.00 | 1.75 | 1.60 | 1.80 | +0.45 | +34.62% | 23 | 969 | 64.65% |
| BLMN211217P00022500 | 2021-11-26 9:46AM EST | 22.50 | 4.20 | 3.50 | 3.90 | +0.40 | +10.53% | 126 | 310 | 69.34% |
| BLMN211217P00025000 | 2021-11-19 2:03PM EST | 25.00 | 6.36 | 5.90 | 6.50 | 0.00 | - | 3 | 540 | 95.90% |
| BLMN211217P00027500 | 2021-10-20 8:31AM EST | 27.50 | 5.60 | 8.30 | 9.20 | 0.00 | - | 1 | 56 | 123.44% |
| BLMN211217P00030000 | 2021-11-15 3:53PM EST | 30.00 | 10.26 | 10.80 | 11.40 | 0.00 | - | 2 | 112 | 123.05% |
| BLMN211217P00032500 | 2021-11-19 2:11PM EST | 32.50 | 13.54 | 13.30 | 13.90 | 0.00 | - | 1 | 1 | 139.06% |
| BLMN211217P00040000 | 2021-09-24 8:36AM EST | 40.00 | 13.10 | 16.70 | 18.40 | 0.00 | - | 1 | 3 | 0.00% |
© 2021 Yahoo. All rights reserved.
