Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240719C00022500 | 2024-01-22 2:31PM EDT | 22.50 | 4.80 | 4.90 | 5.30 | 0.00 | - | 1 | 56 | 53.03% |
| BLMN240719C00025000 | 2024-04-16 11:35AM EDT | 25.00 | 2.95 | 2.70 | 2.85 | 0.00 | - | 1 | 51 | 34.77% |
| BLMN240719C00027500 | 2024-04-24 2:05PM EDT | 27.50 | 1.50 | 1.30 | 1.45 | 0.00 | - | 5 | 119 | 33.25% |
| BLMN240719C00030000 | 2024-04-26 11:47AM EDT | 30.00 | 0.55 | 0.45 | 0.60 | +0.02 | +3.77% | 1 | 1,123 | 31.74% |
| BLMN240719C00032500 | 2024-04-22 10:39AM EDT | 32.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 167 | 32.52% |
| BLMN240719C00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 20 | 44.92% |
| BLMN240719C00037500 | 2024-03-28 2:41PM EDT | 37.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 56.49% |
| BLMN240719C00040000 | 2024-02-28 2:27PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240719P00015000 | 2023-12-12 2:10PM EDT | 15.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 92.48% |
| BLMN240719P00017500 | 2024-01-29 3:26PM EDT | 17.50 | 0.15 | 0.00 | 3.60 | 0.00 | - | 2 | 9 | 127.20% |
| BLMN240719P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 2 | 5 | 55.57% |
| BLMN240719P00022500 | 2024-03-27 10:51AM EDT | 22.50 | 0.28 | 0.20 | 0.45 | 0.00 | - | 1 | 28 | 40.53% |
| BLMN240719P00025000 | 2024-04-11 11:09AM EDT | 25.00 | 1.01 | 0.75 | 0.85 | 0.00 | - | 400 | 874 | 33.20% |
| BLMN240719P00027500 | 2024-04-24 1:42PM EDT | 27.50 | 1.85 | 1.85 | 1.95 | 0.00 | - | 5 | 152 | 31.89% |
| BLMN240719P00030000 | 2024-04-25 12:23PM EDT | 30.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 6 | 64 | 32.47% |
| BLMN240719P00035000 | 2024-03-21 9:58AM EDT | 35.00 | 7.20 | 7.50 | 9.80 | 0.00 | - | 13 | 5 | 52.44% |
© 2024 Yahoo. All rights reserved.