Australia markets open in 9 hours 29 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.28-0.32 (-1.63%)
As of 09:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN221021C000125002022-06-27 10:41AM EDT12.506.105.606.200.00-100.00%
BLMN221021C000150002022-07-29 11:40AM EDT15.005.706.407.100.00-561210296.09%
BLMN221021C000175002022-10-03 10:00AM EDT17.501.300.000.000.00-11370.00%
BLMN221021C000200002022-10-04 9:30AM EDT20.000.350.000.000.00-26156.25%
BLMN221021C000225002022-10-04 2:18PM EDT22.500.070.000.000.00-3669225.00%
BLMN221021C000250002022-10-03 2:11PM EDT25.000.060.000.000.00-321,05825.00%
BLMN221021C000275002022-09-19 11:37AM EDT27.500.080.000.000.00-19950.00%
BLMN221021C000300002022-08-15 11:46AM EDT30.000.250.000.150.00-250289111.72%
BLMN221021C000350002022-06-22 9:45AM EDT35.000.010.000.000.00-1150.00%
BLMN221021C000375002022-03-24 2:53PM EDT37.500.150.050.400.00-101187.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN221021P000050002022-07-28 11:04AM EDT5.000.330.000.550.00--1430.47%
BLMN221021P000075002022-08-10 9:34AM EDT7.500.050.000.750.00-80335.16%
BLMN221021P000100002022-08-19 11:25AM EDT10.000.100.000.850.00-13255.08%
BLMN221021P000125002022-09-19 10:19AM EDT12.500.080.000.000.00-105950.00%
BLMN221021P000150002022-10-03 10:24AM EDT15.000.100.000.000.00-1052725.00%
BLMN221021P000175002022-09-29 10:01AM EDT17.500.700.000.000.00-741012.50%
BLMN221021P000200002022-10-04 11:52AM EDT20.001.100.000.000.00-213530.00%
BLMN221021P000225002022-09-29 11:35AM EDT22.504.070.000.000.00-101390.00%
BLMN221021P000250002022-08-22 1:55PM EDT25.004.004.005.200.00-110.00%
BLMN221021P000275002022-08-30 9:57AM EDT27.507.000.000.000.00-800.00%
BLMN221021P000375002022-02-25 11:44AM EDT37.5013.8016.6017.700.00-30300.00%