Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220C00012500 | 2024-03-21 2:29PM EDT | 12.50 | 14.60 | 13.10 | 16.80 | 0.00 | - | 2 | 2 | 74.76% |
| BLMN241220C00017500 | 2024-01-22 1:45PM EDT | 17.50 | 9.23 | 9.10 | 11.40 | 0.00 | - | - | 18 | 54.59% |
| BLMN241220C00020000 | 2024-04-03 10:42AM EDT | 20.00 | 9.10 | 7.30 | 9.10 | 0.00 | - | 6 | 6 | 50.49% |
| BLMN241220C00022500 | 2023-11-10 2:46PM EDT | 22.50 | 3.51 | 4.50 | 5.40 | 0.00 | - | - | 1 | 32.91% |
| BLMN241220C00025000 | 2024-04-01 11:28AM EDT | 25.00 | 5.63 | 3.80 | 6.00 | 0.00 | - | 2 | 182 | 60.08% |
| BLMN241220C00027500 | 2024-04-10 9:30AM EDT | 27.50 | 3.10 | 2.50 | 2.65 | 0.00 | - | 16 | 51 | 33.47% |
| BLMN241220C00030000 | 2024-04-26 10:52AM EDT | 30.00 | 1.73 | 1.60 | 1.70 | -0.07 | -3.89% | 12 | 4,136 | 32.69% |
| BLMN241220C00032500 | 2024-04-18 10:50AM EDT | 32.50 | 1.08 | 0.95 | 1.05 | 0.00 | - | 20 | 264 | 32.18% |
| BLMN241220C00035000 | 2024-04-22 2:45PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 11 | 5,014 | 31.30% |
| BLMN241220C00040000 | 2024-03-22 3:56PM EDT | 40.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 12 | 12 | 32.62% |
| BLMN241220C00042500 | 2024-04-04 2:47PM EDT | 42.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 57.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220P00012500 | 2024-04-08 3:33PM EDT | 12.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 5 | 54.10% |
| BLMN241220P00015000 | 2024-02-09 11:31AM EDT | 15.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 103.86% |
| BLMN241220P00017500 | 2024-04-24 11:05AM EDT | 17.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 59 | 41.90% |
| BLMN241220P00020000 | 2024-04-24 11:05AM EDT | 20.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 21 | 38.57% |
| BLMN241220P00022500 | 2024-02-26 10:40AM EDT | 22.50 | 1.20 | 0.85 | 1.70 | 0.00 | - | 10 | 12 | 43.99% |
| BLMN241220P00025000 | 2024-02-26 2:55PM EDT | 25.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 10 | 50 | 29.96% |
| BLMN241220P00027500 | 2024-04-11 11:34AM EDT | 27.50 | 3.18 | 1.95 | 3.10 | 0.00 | - | 3 | 179 | 32.11% |
| BLMN241220P00030000 | 2024-04-08 3:56PM EDT | 30.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 1 | 247 | 30.66% |
© 2024 Yahoo. All rights reserved.