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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN250117C000100002024-07-16 11:00AM EDT10.007.989.5011.600.00-1199.71%
BLMN250117C000125002024-06-07 3:26PM EDT12.507.605.708.000.00-2072.22%
BLMN250117C000150002024-07-18 10:58AM EDT15.005.104.905.500.00-10525051.12%
BLMN250117C000175002024-07-19 2:40PM EDT17.503.503.503.70+0.30+9.37%213046.90%
BLMN250117C000200002024-07-18 10:40AM EDT20.002.122.302.400.00-440645.75%
BLMN250117C000225002024-07-17 9:47AM EDT22.501.001.301.450.00-27544.24%
BLMN250117C000250002024-07-17 3:31PM EDT25.000.750.700.80+0.15+25.00%29442.41%
BLMN250117C000275002024-07-17 9:46AM EDT27.500.210.350.450.00-13842.09%
BLMN250117C000300002024-07-17 10:03AM EDT30.000.140.100.250.00-18841.90%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN250117P000125002024-07-16 9:54AM EDT12.500.400.250.350.00-31452.25%
BLMN250117P000150002024-07-19 2:07PM EDT15.000.750.650.80-0.25-25.00%3225751.17%
BLMN250117P000175002024-07-19 1:02PM EDT17.501.551.451.55+0.05+3.33%3547347.95%
BLMN250117P000200002024-07-19 3:55PM EDT20.002.602.554.40-0.50-16.13%293659.86%
BLMN250117P000225002024-07-19 3:59PM EDT22.504.104.004.30-2.50-37.88%10314045.17%
BLMN250117P000250002024-07-19 1:38PM EDT25.006.205.806.30-0.15-2.36%181146.75%