New Zealand markets open in 5 hours 59 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.05+0.13 (+0.73%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240719C000175002024-07-15 9:47AM EDT17.500.750.550.70+0.30+66.67%1110243.36%
BLMN240719C000200002024-07-15 10:52AM EDT20.000.010.000.05-0.02-66.67%21,99753.13%
BLMN240719C000225002024-06-27 9:33AM EDT22.500.050.000.350.00-15444149.61%
BLMN240719C000250002024-06-26 3:56PM EDT25.000.150.000.000.00-524950.00%
BLMN240719C000275002024-05-20 1:15PM EDT27.500.120.000.050.00-5112168.75%
BLMN240719C000300002024-05-28 12:19PM EDT30.000.050.000.000.00-101,05550.00%
BLMN240719C000325002024-04-22 10:39AM EDT32.500.200.000.750.00-10167360.94%
BLMN240719C000350002024-03-05 10:30AM EDT35.000.400.200.350.00-120364.84%
BLMN240719C000375002024-03-28 2:41PM EDT37.500.150.000.450.00-13375.78%
BLMN240719C000400002024-02-28 2:27PM EDT40.000.050.000.200.00-11346.09%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240719P000150002024-07-11 3:49PM EDT15.000.050.000.100.00-20876101.56%
BLMN240719P000175002024-07-15 9:47AM EDT17.500.150.150.20-0.11-42.31%194150.39%
BLMN240719P000200002024-07-15 10:43AM EDT20.001.901.952.15-0.62-24.60%116175.00%
BLMN240719P000225002024-07-02 10:29AM EDT22.503.104.504.700.00-10143.75%
BLMN240719P000250002024-07-10 12:41PM EDT25.008.406.608.800.00-1057307.03%
BLMN240719P000275002024-06-24 9:51AM EDT27.508.107.4011.500.00-151050.00%
BLMN240719P000300002024-06-18 10:50AM EDT30.0010.7010.8013.200.00-140217.19%
BLMN240719P000350002024-03-21 9:58AM EDT35.007.207.509.800.00-1350.00%