Mail

Canada markets closed

S&P/TSX
21,875.79
-66.37(-0.30%)
S&P 500
5,460.48
-22.39(-0.41%)
DOW
39,118.86
-45.20(-0.12%)
CAD/USD
0.7312
+0.0011(+0.15%)
CRUDE OIL
81.46
-0.28(-0.34%)
Bitcoin CAD
83,087.77
-1,169.16(-1.39%)

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

19.23

+0.47

(+2.51%)

At close: 04:00PM EDT

19.25

+0.02

(+0.10%)

After hours:

06:12PM EDT

In The Money

Show:ListStraddle

CallsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BLMN241018C00017500	2024-06-28 9:52AM EDT	17.50	2.55	2.60	4.20	+0.05	+2.00%	31	85	60.40%
BLMN241018C00020000	2024-06-28 10:44AM EDT	20.00	1.22	1.30	1.40	+0.12	+10.91%	2	258	40.63%
BLMN241018C00022500	2024-06-28 3:53PM EDT	22.50	0.55	0.50	0.65	+0.10	+22.22%	9	310	40.09%
BLMN241018C00025000	2024-06-24 9:49AM EDT	25.00	0.28	0.15	0.25	0.00	-	10	1,237	38.67%
BLMN241018C00027500	2024-06-24 11:53AM EDT	27.50	0.10	0.00	0.15	+0.01	+11.11%	17	93	42.38%
BLMN241018C00030000	2024-06-26 12:19PM EDT	30.00	0.12	0.00	0.00	0.00	-	3	202	25.00%
BLMN241018C00032500	2024-05-06 2:21PM EDT	32.50	0.35	0.00	0.75	0.00	-	1	24	69.34%
BLMN241018C00035000	2024-05-06 3:53PM EDT	35.00	0.15	0.00	0.75	0.00	-	3	4	75.98%

PutsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BLMN241018P00015000	2024-06-26 9:46AM EDT	15.00	0.45	0.20	0.45	0.00	-	22	45	49.12%
BLMN241018P00017500	2024-06-25 3:19PM EDT	17.50	1.10	0.85	0.95	0.00	-	167	437	41.41%
BLMN241018P00020000	2024-06-27 10:51AM EDT	20.00	2.36	1.95	2.10	0.00	-	1	229	39.01%
BLMN241018P00022500	2024-06-26 10:11AM EDT	22.50	4.40	3.70	3.90	0.00	-	2	417	39.55%
BLMN241018P00025000	2024-06-05 1:38PM EDT	25.00	4.90	4.50	7.60	0.00	-	5	455	84.81%
BLMN241018P00027500	2024-06-18 10:11AM EDT	27.50	8.00	7.90	8.60	0.00	-	2	6	51.66%
BLMN241018P00030000	2024-04-01 10:57AM EDT	30.00	3.10	5.30	5.40	0.00	-	10	12	0.00%