Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 312.60% |
| BLMN241220C00017500 | 2024-06-25 10:54AM EDT | 17.50 | 2.80 | 2.95 | 3.10 | 0.00 | - | 10 | 39 | 42.04% |
| BLMN241220C00020000 | 2024-06-25 9:46AM EDT | 20.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 2 | 27 | 40.04% |
| BLMN241220C00022500 | 2024-06-27 10:33AM EDT | 22.50 | 0.70 | 0.75 | 1.30 | 0.00 | - | 1 | 100 | 45.65% |
| BLMN241220C00025000 | 2024-06-28 3:45PM EDT | 25.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 6 | 202 | 38.53% |
| BLMN241220C00027500 | 2024-06-27 3:08PM EDT | 27.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 94 | 38.38% |
| BLMN241220C00030000 | 2024-06-27 12:13PM EDT | 30.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 68 | 4,376 | 69.73% |
| BLMN241220C00032500 | 2024-06-20 12:00PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 252 | 55.47% |
| BLMN241220C00035000 | 2024-05-13 2:06PM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 5,010 | 65.38% |
| BLMN241220C00040000 | 2024-03-22 3:56PM EDT | 40.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 12 | 12 | 61.33% |
| BLMN241220C00042500 | 2024-04-29 11:24AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.97% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220P00012500 | 2024-06-25 11:39AM EDT | 12.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 18 | 48.83% |
| BLMN241220P00015000 | 2024-06-28 3:29PM EDT | 15.00 | 0.60 | 0.50 | 0.60 | +0.02 | +3.45% | 1 | 9 | 43.95% |
| BLMN241220P00017500 | 2024-06-28 3:17PM EDT | 17.50 | 1.30 | 0.30 | 1.35 | -0.20 | -13.33% | 3 | 66 | 41.65% |
| BLMN241220P00020000 | 2024-06-28 3:17PM EDT | 20.00 | 2.53 | 2.20 | 2.55 | +0.03 | +1.20% | 3 | 224 | 39.70% |
| BLMN241220P00022500 | 2024-06-27 10:01AM EDT | 22.50 | 4.40 | 4.00 | 4.20 | 0.00 | - | 2 | 23 | 38.14% |
| BLMN241220P00025000 | 2024-06-25 10:06AM EDT | 25.00 | 6.30 | 6.00 | 8.20 | 0.00 | - | 2 | 167 | 57.72% |
| BLMN241220P00027500 | 2024-05-20 9:30AM EDT | 27.50 | 4.50 | 7.10 | 9.90 | 0.00 | - | 7 | 184 | 73.44% |
| BLMN241220P00030000 | 2024-06-24 1:33PM EDT | 30.00 | 11.00 | 10.70 | 11.00 | 0.00 | - | 10 | 249 | 43.95% |
© 2024 Yahoo. All rights reserved.