New Zealand markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.92+0.43 (+2.46%)
At close: 04:00PM EDT
17.92 0.00 (0.00%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240719C000200002024-07-11 3:35PM EDT20.000.030.000.05+0.01+50.00%211,99855.47%
BLMN240719C000225002024-06-27 9:33AM EDT22.500.050.000.500.00-15444143.75%
BLMN240719C000250002024-06-26 3:56PM EDT25.000.150.000.150.00-5249141.41%
BLMN240719C000275002024-05-20 1:15PM EDT27.500.120.000.050.00-5112143.75%
BLMN240719C000300002024-05-28 12:19PM EDT30.000.050.000.000.00-101,05550.00%
BLMN240719C000325002024-04-22 10:39AM EDT32.500.200.000.750.00-10167307.81%
BLMN240719C000350002024-03-05 10:30AM EDT35.000.400.200.350.00-120310.94%
BLMN240719C000375002024-03-28 2:41PM EDT37.500.150.000.450.00-13320.31%
BLMN240719C000400002024-02-28 2:27PM EDT40.000.050.000.200.00-11295.31%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN240719P000150002024-07-11 3:49PM EDT15.000.050.000.050.00-2087671.88%
BLMN240719P000175002024-07-12 12:13PM EDT17.500.260.200.25-0.19-42.22%1592643.75%
BLMN240719P000200002024-07-09 9:44AM EDT20.002.522.002.150.00-316160.55%
BLMN240719P000225002024-07-02 10:29AM EDT22.503.104.504.700.00-1082.81%
BLMN240719P000250002024-07-10 12:41PM EDT25.008.406.907.400.00-1057139.06%
BLMN240719P000275002024-06-24 9:51AM EDT27.508.109.409.900.00-1510169.53%
BLMN240719P000300002024-06-18 10:50AM EDT30.0010.7011.9012.300.00-140162.50%
BLMN240719P000350002024-03-21 9:58AM EDT35.007.207.509.800.00-1350.00%