Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN231020C00020000 | 2023-05-11 10:09AM EDT | 20.00 | 4.10 | 5.70 | 7.70 | 0.00 | - | 4 | 3 | 203.22% |
| BLMN231020C00022500 | 2023-09-25 3:40PM EDT | 22.50 | 1.90 | 1.70 | 1.80 | 0.00 | - | 1 | 30 | 43.56% |
| BLMN231020C00025000 | 2023-09-26 11:36AM EDT | 25.00 | 0.47 | 0.40 | 0.50 | -0.13 | -21.67% | 5 | 381 | 39.36% |
| BLMN231020C00027500 | 2023-09-22 3:49PM EDT | 27.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 1,597 | 44.53% |
| BLMN231020C00030000 | 2023-09-25 11:59AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 934 | 57.03% |
| BLMN231020C00032500 | 2023-09-07 2:35PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 51 | 56.25% |
| BLMN231020C00035000 | 2023-08-21 9:43AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 79.88% |
| BLMN231020C00037500 | 2023-07-18 10:47AM EDT | 37.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 85.16% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN231020P00015000 | 2023-08-21 9:42AM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 99.22% |
| BLMN231020P00017500 | 2023-08-21 11:03AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 34 | 70.31% |
| BLMN231020P00020000 | 2023-08-18 11:39AM EDT | 20.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 52.54% |
| BLMN231020P00022500 | 2023-09-26 11:05AM EDT | 22.50 | 0.33 | 0.35 | 0.45 | -0.01 | -2.94% | 4 | 2,487 | 39.36% |
| BLMN231020P00025000 | 2023-09-26 2:34PM EDT | 25.00 | 1.51 | 1.55 | 1.60 | +0.02 | +1.34% | 5 | 2,352 | 32.91% |
| BLMN231020P00027500 | 2023-09-26 10:51AM EDT | 27.50 | 3.60 | 3.70 | 3.90 | +0.10 | +2.86% | 665 | 1,331 | 45.41% |
| BLMN231020P00030000 | 2023-09-22 11:48AM EDT | 30.00 | 5.45 | 5.80 | 6.50 | 0.00 | - | 2 | 0 | 71.97% |
| BLMN231020P00032500 | 2023-08-23 9:56AM EDT | 32.50 | 5.15 | 7.40 | 8.90 | 0.00 | - | 1 | 0 | 78.91% |
| BLMN231020P00035000 | 2023-08-25 10:08AM EDT | 35.00 | 7.76 | 10.00 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
