Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN220715C00022500 | 2022-06-24 10:36AM EDT | 2022-07-15 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 769 | 59.18% |
| BLMN221021C00022500 | 2022-06-17 3:19PM EDT | 2022-10-21 | 0.83 | 0.75 | 1.05 | +0.23 | +38.33% | 2 | 110 | 55.03% |
| BLMN230120C00022500 | 2022-06-22 10:14AM EDT | 2023-01-20 | 0.95 | 1.25 | 1.85 | 0.00 | - | 2 | 351 | 54.49% |
| BLMN230616C00022500 | 2022-06-16 2:20PM EDT | 2023-06-16 | 1.65 | 1.95 | 2.65 | 0.00 | - | 2 | 4 | 52.61% |
| BLMN240119C00022500 | 2022-06-13 3:57PM EDT | 2024-01-19 | 2.50 | 1.05 | 4.70 | 0.00 | - | 1 | 146 | 68.19% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN220715P00022500 | 2022-06-13 1:38PM EDT | 2022-07-15 | 5.15 | 4.20 | 4.80 | 0.00 | - | 3 | 86 | 56.64% |
| BLMN221021P00022500 | 2022-06-10 10:54AM EDT | 2022-10-21 | 4.11 | 5.20 | 5.60 | 0.00 | - | 5 | 52 | 56.74% |
| BLMN230120P00022500 | 2022-05-20 3:01PM EDT | 2023-01-20 | 5.30 | 6.60 | 7.10 | 0.00 | - | 5 | 92 | 70.68% |
| BLMN230616P00022500 | 2022-04-28 2:21PM EDT | 2023-06-16 | 4.32 | 4.60 | 6.20 | 0.00 | - | 7 | 2 | 44.90% |
| BLMN240119P00022500 | 2022-04-28 2:21PM EDT | 2024-01-19 | 4.91 | 5.30 | 7.20 | 0.00 | - | 7 | 1 | 46.66% |
© 2022 Yahoo. All rights reserved.
