Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240719C00020000 | 2024-06-28 3:17PM EDT | 20.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 51 | 1,797 | 38.38% |
| BLMN240719C00022500 | 2024-06-27 9:33AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 444 | 73.63% |
| BLMN240719C00025000 | 2024-06-26 3:56PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 249 | 66.80% |
| BLMN240719C00027500 | 2024-05-20 1:15PM EDT | 27.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 112 | 71.09% |
| BLMN240719C00030000 | 2024-05-28 12:19PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,055 | 85.16% |
| BLMN240719C00032500 | 2024-04-22 10:39AM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BLMN240719C00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 20 | 163.28% |
| BLMN240719C00037500 | 2024-03-28 2:41PM EDT | 37.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 169.34% |
| BLMN240719C00040000 | 2024-02-28 2:27PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 156.64% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN240719P00015000 | 2023-12-12 2:10PM EDT | 15.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 106.06% |
| BLMN240719P00017500 | 2024-06-27 9:30AM EDT | 17.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 934 | 39.84% |
| BLMN240719P00020000 | 2024-06-26 9:48AM EDT | 20.00 | 1.62 | 1.00 | 1.10 | 0.00 | - | 3 | 226 | 34.28% |
| BLMN240719P00022500 | 2024-06-27 2:52PM EDT | 22.50 | 3.80 | 2.10 | 5.30 | 0.00 | - | 120 | 105 | 77.64% |
| BLMN240719P00025000 | 2024-06-27 2:52PM EDT | 25.00 | 6.30 | 4.40 | 7.90 | 0.00 | - | 120 | 69 | 101.37% |
| BLMN240719P00027500 | 2024-06-24 9:51AM EDT | 27.50 | 8.10 | 8.00 | 9.70 | 0.00 | - | 15 | 10 | 141.41% |
| BLMN240719P00030000 | 2024-06-18 10:50AM EDT | 30.00 | 10.70 | 10.40 | 10.90 | 0.00 | - | 14 | 0 | 111.91% |
| BLMN240719P00035000 | 2024-03-21 9:58AM EDT | 35.00 | 7.20 | 7.50 | 9.80 | 0.00 | - | 13 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.