Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241018C00015000 | 2024-10-07 3:52PM EDT | 15.00 | 0.99 | 0.95 | 1.05 | -0.53 | -34.87% | 234 | 20 | 56.06% |
| BLMN241018C00017500 | 2024-10-07 2:48PM EDT | 17.50 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 8 | 698 | 53.52% |
| BLMN241018C00020000 | 2024-10-07 1:28PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 531 | 87.89% |
| BLMN241018C00022500 | 2024-08-29 11:39AM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 318 | 156.25% |
| BLMN241018C00025000 | 2024-09-26 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,271 | 120.31% |
| BLMN241018C00027500 | 2024-10-03 3:49PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 80 | 182.81% |
| BLMN241018C00030000 | 2024-08-28 10:38AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 202 | 203.91% |
| BLMN241018C00032500 | 2024-07-11 2:24PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 279.69% |
| BLMN241018C00035000 | 2024-05-06 3:53PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 298.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241018P00012500 | 2024-09-04 10:49AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 141.41% |
| BLMN241018P00015000 | 2024-10-07 3:59PM EDT | 15.00 | 0.33 | 0.30 | 0.40 | +0.13 | +65.00% | 3,433 | 1,272 | 56.06% |
| BLMN241018P00017500 | 2024-10-07 3:10PM EDT | 17.50 | 2.13 | 1.85 | 3.00 | +0.80 | +60.15% | 1 | 923 | 108.40% |
| BLMN241018P00020000 | 2024-10-07 1:19PM EDT | 20.00 | 4.60 | 4.20 | 4.70 | +0.60 | +15.00% | 16 | 146 | 93.75% |
| BLMN241018P00022500 | 2024-07-26 11:02AM EDT | 22.50 | 3.60 | 2.80 | 4.60 | 0.00 | - | 1 | 422 | 0.00% |
| BLMN241018P00025000 | 2024-08-12 10:55AM EDT | 25.00 | 9.59 | 8.20 | 9.30 | 0.00 | - | 5 | 0 | 0.00% |
| BLMN241018P00027500 | 2024-09-27 9:53AM EDT | 27.50 | 10.35 | 11.70 | 12.00 | 0.00 | - | 18 | 4 | 50.00% |
| BLMN241018P00030000 | 2024-09-10 10:56AM EDT | 30.00 | 13.80 | 14.20 | 16.50 | 0.00 | - | 1 | 7 | 343.55% |
© 2024 Yahoo. All rights reserved.