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
83,086.66
-1,178.15(-1.40%)

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

CallsforJanuary 17, 2025

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BLMN250117C00012500	2024-06-07 3:26PM EDT	12.50	7.60	4.80	8.30	0.00	-	2	0	89.45%
BLMN250117C00015000	2024-05-23 2:11PM EDT	15.00	7.19	4.80	5.00	0.00	-	-	8	45.41%
BLMN250117C00017500	2024-06-27 10:50AM EDT	17.50	2.80	3.00	3.20	0.00	-	6	45	40.97%
BLMN250117C00020000	2024-06-24 11:18AM EDT	20.00	1.73	1.80	1.90	0.00	-	4	356	38.92%
BLMN250117C00022500	2024-06-28 10:01AM EDT	22.50	0.95	0.90	1.05	+0.03	+3.26%	39	64	37.70%
BLMN250117C00025000	2024-06-26 3:45PM EDT	25.00	0.40	0.40	0.55	0.00	-	10	90	37.01%
BLMN250117C00027500	2024-06-11 12:06PM EDT	27.50	0.25	0.15	0.25	0.00	-	20	32	35.65%
BLMN250117C00030000	2024-06-07 11:24AM EDT	30.00	0.20	0.00	0.15	0.00	-	75	87	37.11%

PutsforJanuary 17, 2025

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BLMN250117P00012500	2024-06-11 2:28PM EDT	12.50	0.23	0.00	0.35	0.00	-	4	5	49.95%
BLMN250117P00015000	2024-06-26 3:57PM EDT	15.00	0.74	0.00	0.70	0.00	-	133	188	43.56%
BLMN250117P00017500	2024-06-27 10:59AM EDT	17.50	1.65	1.30	1.45	0.00	-	60	420	40.60%
BLMN250117P00020000	2024-06-11 3:28PM EDT	20.00	2.37	2.45	2.65	0.00	-	8	27	38.60%
BLMN250117P00022500	2024-06-27 10:12AM EDT	22.50	4.50	3.00	6.10	0.00	-	2	51	69.68%
BLMN250117P00025000	2024-06-28 10:26AM EDT	25.00	6.35	5.50	6.60	+0.85	+15.45%	5	8	43.41%