New Zealand markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.51-0.46 (-1.71%)
At close: 04:00PM EDT
27.41 +0.90 (+3.39%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240419C000175002023-11-02 3:42PM EDT17.506.556.607.900.00-440.00%
BLMN240419C000200002024-01-03 10:39AM EDT20.007.455.608.800.00-152222.66%
BLMN240419C000225002024-04-02 10:04AM EDT22.506.163.706.100.00-1015176.37%
BLMN240419C000250002024-04-12 11:14AM EDT25.001.900.651.65-0.15-7.32%934343.95%
BLMN240419C000275002024-04-12 10:14AM EDT27.500.190.050.15-0.06-24.00%23,48233.20%
BLMN240419C000300002024-04-12 10:53AM EDT30.000.050.000.050.00-31,78055.47%
BLMN240419C000325002024-04-11 10:59AM EDT32.500.050.000.750.00-2289133.98%
BLMN240419C000350002024-03-14 3:17PM EDT35.000.060.000.750.00-48164.84%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240419P000150002023-10-24 2:18PM EDT15.000.350.000.750.00-13312.89%
BLMN240419P000175002024-04-10 12:27PM EDT17.500.050.000.050.00-560140.63%
BLMN240419P000200002024-03-04 2:09PM EDT20.000.050.000.750.00-3048180.86%
BLMN240419P000225002024-03-28 9:30AM EDT22.500.050.000.050.00-111163.28%
BLMN240419P000250002024-04-04 9:32AM EDT25.000.050.000.100.00-126039.26%
BLMN240419P000275002024-04-12 10:46AM EDT27.501.001.001.10+0.25+33.33%14,89429.30%
BLMN240419P000300002024-04-02 10:00AM EDT30.001.603.003.800.00-172891.41%
BLMN240419P000325002024-03-22 10:26AM EDT32.505.315.506.200.00-50113.28%
BLMN240419P000400002024-04-12 3:58PM EDT40.0013.5013.3014.00+2.50+22.73%1020178.52%