New Zealand markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.70+0.45 (+2.34%)
At close: 04:00PM EDT
19.65 -0.05 (-0.25%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN241018C000150002024-07-09 2:14PM EDT15.002.604.905.100.00--150.10%
BLMN241018C000175002024-07-17 1:18PM EDT17.502.602.603.900.00-630053.03%
BLMN241018C000200002024-07-10 3:59PM EDT20.000.401.601.700.00-450946.78%
BLMN241018C000225002024-07-19 3:56PM EDT22.500.750.750.85+0.10+15.38%131746.24%
BLMN241018C000250002024-07-19 3:03PM EDT25.000.300.250.40+0.16+114.29%21,24246.24%
BLMN241018C000275002024-06-28 3:56PM EDT27.500.100.050.200.00-177647.56%
BLMN241018C000300002024-07-18 9:46AM EDT30.000.150.000.350.00-820254.59%
BLMN241018C000325002024-07-11 2:24PM EDT32.500.050.000.750.00-52474.02%
BLMN241018C000350002024-05-06 3:53PM EDT35.000.150.000.750.00-3481.45%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN241018P000125002024-07-15 3:03PM EDT12.500.160.000.750.00-42578.91%
BLMN241018P000150002024-07-16 2:59PM EDT15.000.450.250.400.00-6724051.47%
BLMN241018P000175002024-07-19 12:17PM EDT17.500.950.850.95+0.05+5.56%12944850.00%
BLMN241018P000200002024-07-19 3:56PM EDT20.001.951.902.05-0.55-22.00%15423248.10%
BLMN241018P000225002024-07-09 10:50AM EDT22.505.703.503.700.00-142447.66%
BLMN241018P000250002024-07-19 2:49PM EDT25.005.905.605.80+1.00+20.41%145550.00%
BLMN241018P000275002024-07-09 9:30AM EDT27.5010.107.808.600.00-2457.42%
BLMN241018P000300002024-04-01 10:57AM EDT30.003.105.305.400.00-10120.00%