Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241018C00020000 | 2024-05-24 12:10PM EDT | 20.00 | 2.25 | 2.15 | 3.30 | -0.20 | -8.16% | 36 | 31 | 55.27% |
| BLMN241018C00022500 | 2024-05-24 1:11PM EDT | 22.50 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 57 | 0 | 34.77% |
| BLMN241018C00025000 | 2024-05-24 1:31PM EDT | 25.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 58 | 141 | 33.99% |
| BLMN241018C00027500 | 2024-05-20 11:43AM EDT | 27.50 | 0.50 | 0.10 | 0.50 | 0.00 | - | 4 | 94 | 42.29% |
| BLMN241018C00030000 | 2024-05-17 11:38AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 100 | 208 | 57.42% |
| BLMN241018C00032500 | 2024-05-06 2:21PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 53.03% |
| BLMN241018C00035000 | 2024-05-06 3:53PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 58.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241018P00017500 | 2024-05-24 3:32PM EDT | 17.50 | 0.40 | 0.35 | 0.55 | -0.10 | -20.00% | 23 | 52 | 36.43% |
| BLMN241018P00020000 | 2024-05-24 3:26PM EDT | 20.00 | 1.30 | 1.20 | 1.35 | +0.45 | +52.94% | 164 | 167 | 34.38% |
| BLMN241018P00022500 | 2024-05-23 3:54PM EDT | 22.50 | 2.50 | 1.60 | 2.65 | 0.00 | - | 578 | 618 | 31.84% |
| BLMN241018P00025000 | 2024-05-23 10:26AM EDT | 25.00 | 4.10 | 3.70 | 4.80 | 0.00 | - | 385 | 405 | 37.60% |
| BLMN241018P00027500 | 2024-05-09 10:28AM EDT | 27.50 | 4.50 | 6.10 | 7.00 | 0.00 | - | 2 | 4 | 39.36% |
| BLMN241018P00030000 | 2024-04-01 10:57AM EDT | 30.00 | 3.10 | 5.30 | 5.40 | 0.00 | - | 10 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.