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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN241220C000125002024-03-21 2:29PM EDT12.5014.6013.1016.800.00-22314.75%
BLMN241220C000150002024-07-17 9:46AM EDT15.004.605.106.600.00-110665.77%
BLMN241220C000175002024-07-18 10:57AM EDT17.503.203.403.600.00-16948.73%
BLMN241220C000200002024-07-11 12:01PM EDT20.000.951.702.350.00-22948.73%
BLMN241220C000225002024-07-16 11:53AM EDT22.500.651.151.300.00-311945.02%
BLMN241220C000250002024-07-18 10:02AM EDT25.000.550.600.650.00-122242.38%
BLMN241220C000275002024-06-27 3:08PM EDT27.500.200.000.400.00-19444.14%
BLMN241220C000300002024-07-08 9:57AM EDT30.000.710.000.250.00-14,37645.61%
BLMN241220C000325002024-07-08 9:44AM EDT32.500.010.000.750.00-525256.93%
BLMN241220C000350002024-05-13 2:06PM EDT35.000.050.001.000.00-25,01067.38%
BLMN241220C000400002024-03-22 3:56PM EDT40.000.330.150.250.00-121263.48%
BLMN241220C000425002024-04-29 11:24AM EDT42.500.100.000.750.00-1276.76%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN241220P000100002024-07-11 12:14PM EDT10.000.150.000.750.00--1483.50%
BLMN241220P000125002024-07-17 3:52PM EDT12.500.300.200.350.00-8072855.47%
BLMN241220P000150002024-07-16 12:10PM EDT15.000.700.600.80-0.20-22.22%218852.54%
BLMN241220P000175002024-07-19 12:50PM EDT17.501.500.851.650.00-38554.35%
BLMN241220P000200002024-07-19 2:29PM EDT20.002.602.402.65-1.00-27.78%5523748.76%
BLMN241220P000225002024-07-19 3:19PM EDT22.504.103.904.70-0.90-18.00%653957.13%
BLMN241220P000250002024-07-17 10:25AM EDT25.006.205.806.100.00-116846.14%
BLMN241220P000275002024-07-17 10:25AM EDT27.508.506.3010.300.00-118393.02%
BLMN241220P000300002024-07-17 11:17AM EDT30.0011.109.1011.000.00-1024560.94%