BLMN - Bloomin' Brands, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616C000100002023-04-28 10:26AM EDT10.0014.1013.9017.200.00-10447.46%
BLMN230616C000125002022-10-04 1:26PM EDT12.507.6010.4011.300.00-240.00%
BLMN230616C000150002023-04-13 11:28AM EDT15.0010.307.909.900.00-130214.06%
BLMN230616C000175002023-05-31 2:27PM EDT17.506.100.000.000.00-10210.00%
BLMN230616C000200002023-04-10 9:30AM EDT20.005.190.000.000.00-270.00%
BLMN230616C000225002023-05-31 11:02AM EDT22.501.520.000.000.00-11030.00%
BLMN230616C000250002023-05-31 3:29PM EDT25.000.400.000.000.00-3268283.13%
BLMN230616C000275002023-05-26 3:43PM EDT27.500.070.000.000.00-62,80812.50%
BLMN230616C000300002023-05-03 10:07AM EDT30.000.150.000.000.00-115625.00%
BLMN230616C000325002022-04-05 2:48PM EDT32.501.011.001.850.00-11185.94%
BLMN230616C000350002023-02-21 4:36PM EDT35.000.350.000.750.00-13134.57%
BLMN230616C000375002022-05-16 3:02PM EDT37.500.710.004.100.00--2266.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLMN230616P000050002023-03-31 10:44AM EDT5.000.250.000.750.00-2202528.13%
BLMN230616P000100002022-10-31 10:27AM EDT10.000.150.000.000.00-1250.00%
BLMN230616P000125002023-01-05 1:59PM EDT12.500.250.000.750.00-1106240.63%
BLMN230616P000150002023-04-06 10:01AM EDT15.000.050.000.350.00-524152.73%
BLMN230616P000175002023-05-10 9:30AM EDT17.500.150.000.000.00-81,71350.00%
BLMN230616P000200002023-05-16 12:03PM EDT20.000.150.000.000.00-118525.00%
BLMN230616P000225002023-05-31 3:16PM EDT22.500.300.000.000.00-1368612.50%
BLMN230616P000250002023-05-31 11:59AM EDT25.001.750.000.000.00-145580.00%
BLMN230616P000275002023-05-19 2:27PM EDT27.501.680.000.000.00-400.00%
BLMN230616P000300002023-04-26 1:18PM EDT30.006.824.305.500.00-120.00%