Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,125.46 +892.29 (+1.35%) CMC Crypto 200
1,375.48 +1.64 (+0.12%)
Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 166.94% |
| BLMN241220C00017500 | 2024-01-22 1:45PM EDT | 17.50 | 9.23 | 9.10 | 11.40 | 0.00 | - | - | 18 | 113.33% |
| BLMN241220C00020000 | 2024-05-16 3:33PM EDT | 20.00 | 4.83 | 4.40 | 5.00 | 0.00 | - | 1 | 15 | 44.61% |
| BLMN241220C00022500 | 2024-04-30 3:54PM EDT | 22.50 | 4.70 | 2.80 | 3.10 | 0.00 | - | 1 | 1 | 36.87% |
| BLMN241220C00025000 | 2024-05-15 2:43PM EDT | 25.00 | 1.87 | 1.60 | 1.80 | 0.00 | - | 4 | 188 | 33.64% |
| BLMN241220C00027500 | 2024-05-08 9:30AM EDT | 27.50 | 1.05 | 0.80 | 1.10 | 0.00 | - | 4 | 46 | 33.94% |
| BLMN241220C00030000 | 2024-05-15 3:52PM EDT | 30.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 62 | 4,164 | 32.13% |
| BLMN241220C00032500 | 2024-05-09 10:12AM EDT | 32.50 | 0.25 | 0.10 | 0.40 | 0.00 | - | 10 | 252 | 34.82% |
| BLMN241220C00035000 | 2024-05-13 2:06PM EDT | 35.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 2 | 5,010 | 69.78% |
| BLMN241220C00040000 | 2024-03-22 3:56PM EDT | 40.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 12 | 12 | 43.85% |
| BLMN241220C00042500 | 2024-04-29 11:24AM EDT | 42.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 55.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220P00012500 | 2024-04-08 3:33PM EDT | 12.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 5 | 56.84% |
| BLMN241220P00015000 | 2024-02-09 11:31AM EDT | 15.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 97.27% |
| BLMN241220P00017500 | 2024-05-13 10:53AM EDT | 17.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 10 | 56 | 38.23% |
| BLMN241220P00020000 | 2024-05-09 3:39PM EDT | 20.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 4 | 22 | 34.13% |
| BLMN241220P00022500 | 2024-05-14 3:59PM EDT | 22.50 | 1.60 | 1.60 | 1.80 | 0.00 | - | 1 | 14 | 31.84% |
| BLMN241220P00025000 | 2024-05-16 10:20AM EDT | 25.00 | 2.75 | 2.85 | 3.20 | 0.00 | - | 5 | 77 | 31.54% |
| BLMN241220P00027500 | 2024-05-09 2:23PM EDT | 27.50 | 5.04 | 4.40 | 4.90 | 0.00 | - | 2 | 177 | 29.98% |
| BLMN241220P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 6.50 | 6.00 | 7.10 | -0.30 | -4.41% | 4 | 253 | 32.13% |
© 2024 Yahoo. All rights reserved.