Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240119C00002500 | 2023-04-18 2:18PM EST | 2.50 | 22.27 | 22.20 | 25.20 | 0.00 | - | - | 0 | 0.00% |
| BLMN240119C00010000 | 2023-02-27 2:39PM EST | 10.00 | 16.74 | 14.00 | 16.80 | 0.00 | - | 630 | 5 | 307.42% |
| BLMN240119C00012500 | 2022-04-11 1:49PM EST | 12.50 | 9.20 | 8.40 | 10.10 | 0.00 | - | 169 | 171 | 0.00% |
| BLMN240119C00015000 | 2023-11-03 8:41AM EST | 15.00 | 8.80 | 7.70 | 10.80 | 0.00 | - | 10 | 0 | 136.91% |
| BLMN240119C00017500 | 2023-11-17 11:51AM EST | 17.50 | 6.50 | 5.40 | 8.30 | 0.00 | - | 10 | 107 | 106.84% |
| BLMN240119C00020000 | 2023-11-14 12:45PM EST | 20.00 | 3.95 | 3.10 | 4.50 | 0.00 | - | 1 | 44 | 54.15% |
| BLMN240119C00022500 | 2023-11-29 1:43PM EST | 22.50 | 1.70 | 1.50 | 1.55 | -0.30 | -15.00% | 1 | 343 | 33.94% |
| BLMN240119C00025000 | 2023-11-29 3:38PM EST | 25.00 | 0.40 | 0.35 | 0.45 | -0.17 | -29.82% | 211 | 2,639 | 31.15% |
| BLMN240119C00027500 | 2023-11-29 12:29PM EST | 27.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 3 | 861 | 34.67% |
| BLMN240119C00030000 | 2023-10-26 2:33PM EST | 30.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 20 | 0 | 75.59% |
| BLMN240119C00032500 | 2023-09-22 8:42AM EST | 32.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 417 | 59.18% |
| BLMN240119C00035000 | 2023-09-01 2:55PM EST | 35.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 3 | 884 | 83.40% |
| BLMN240119C00037500 | 2023-11-16 9:36AM EST | 37.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 61.72% |
| BLMN240119C00040000 | 2023-09-22 8:35AM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 73.05% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240119P00002500 | 2021-12-08 2:44PM EST | 2.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 112 | 0 | 394.53% |
| BLMN240119P00005000 | 2023-08-14 11:35AM EST | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 2 | 194.53% |
| BLMN240119P00007500 | 2023-07-17 12:30PM EST | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 145.31% |
| BLMN240119P00010000 | 2023-02-16 2:56PM EST | 10.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 13 | 30 | 178.52% |
| BLMN240119P00012500 | 2023-11-17 3:33PM EST | 12.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 75.00% |
| BLMN240119P00015000 | 2023-07-31 11:06AM EST | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 96.19% |
| BLMN240119P00017500 | 2023-11-29 9:53AM EST | 17.50 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 1 | 348 | 53.52% |
| BLMN240119P00020000 | 2023-11-29 3:35PM EST | 20.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 152 | 35.74% |
| BLMN240119P00022500 | 2023-11-29 3:05PM EST | 22.50 | 0.60 | 0.60 | 0.65 | +0.07 | +13.21% | 3 | 129 | 27.93% |
| BLMN240119P00025000 | 2023-11-27 2:07PM EST | 25.00 | 1.60 | 1.95 | 2.10 | 0.00 | - | 10 | 519 | 25.88% |
| BLMN240119P00027500 | 2023-11-14 1:05PM EST | 27.50 | 4.14 | 3.90 | 6.10 | 0.00 | - | 2 | 58 | 58.40% |
| BLMN240119P00030000 | 2023-10-24 8:40AM EST | 30.00 | 7.00 | 5.30 | 6.20 | 0.00 | - | 1 | 0 | 0.00% |
| BLMN240119P00032500 | 2023-09-05 10:41AM EST | 32.50 | 5.80 | 8.80 | 9.10 | 0.00 | - | 2 | 13 | 0.00% |
| BLMN240119P00035000 | 2023-08-25 10:17AM EST | 35.00 | 8.30 | 10.20 | 11.30 | 0.00 | - | 4 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.