Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EST. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240419C00017500 | 2023-11-02 2:42PM EST | 17.50 | 6.55 | 6.60 | 7.90 | 0.00 | - | 4 | 4 | 63.87% |
| BLMN240419C00020000 | 2023-11-29 11:00AM EST | 20.00 | 3.20 | 4.60 | 5.30 | 0.00 | - | 4 | 52 | 43.75% |
| BLMN240419C00022500 | 2023-11-16 9:36AM EST | 22.50 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 83 | 38.97% |
| BLMN240419C00025000 | 2023-12-05 12:10PM EST | 25.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 2 | 117 | 35.16% |
| BLMN240419C00027500 | 2023-12-05 1:29PM EST | 27.50 | 0.70 | 0.80 | 0.95 | 0.00 | - | 42 | 170 | 33.30% |
| BLMN240419C00030000 | 2023-11-20 9:30AM EST | 30.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 167 | 32.81% |
| BLMN240419C00032500 | 2023-11-17 2:03PM EST | 32.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 66 | 32.52% |
| BLMN240419C00035000 | 2023-10-25 9:39AM EST | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240419P00015000 | 2023-10-24 1:18PM EST | 15.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 64.45% |
| BLMN240419P00017500 | 2023-11-10 1:46PM EST | 17.50 | 0.54 | 0.15 | 0.25 | 0.00 | - | 1 | 89 | 42.97% |
| BLMN240419P00020000 | 2023-12-05 11:03AM EST | 20.00 | 0.57 | 0.40 | 0.50 | 0.00 | - | 2 | 18 | 37.21% |
| BLMN240419P00022500 | 2023-11-17 2:45PM EST | 22.50 | 1.25 | 1.00 | 1.10 | 0.00 | - | 2 | 45 | 34.23% |
| BLMN240419P00025000 | 2023-12-04 9:56AM EST | 25.00 | 1.95 | 2.00 | 2.10 | 0.00 | - | 11 | 44 | 31.01% |
| BLMN240419P00027500 | 2023-11-30 9:53AM EST | 27.50 | 4.70 | 3.50 | 3.70 | 0.00 | - | 4 | 18 | 29.54% |
| BLMN240419P00030000 | 2023-09-11 9:42AM EST | 30.00 | 4.60 | 6.60 | 6.90 | 0.00 | - | 1 | 4 | 50.68% |
| BLMN240419P00032500 | 2023-09-13 1:33PM EST | 32.50 | 6.70 | 9.70 | 10.20 | 0.00 | - | 1 | 4 | 73.10% |
| BLMN240419P00040000 | 2023-11-13 12:57PM EST | 40.00 | 17.50 | 13.40 | 17.70 | 0.00 | - | - | 16 | 100.24% |
© 2023 Yahoo. All rights reserved.