Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503C00008500 | 2024-04-05 9:30AM EDT | 8.50 | 2.60 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 212.50% |
| BMBL240503C00009000 | 2024-05-01 9:33AM EDT | 9.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 156.25% |
| BMBL240503C00010000 | 2024-05-02 12:22PM EDT | 10.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 11 | 658 | 43.75% |
| BMBL240503C00010500 | 2024-05-02 1:29PM EDT | 10.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 168 | 109.38% |
| BMBL240503C00011000 | 2024-05-02 2:11PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,349 | 104.69% |
| BMBL240503C00011500 | 2024-04-29 9:32AM EDT | 11.50 | 0.04 | 0.00 | 1.10 | 0.00 | - | 1 | 25 | 471.88% |
| BMBL240503C00012000 | 2024-05-02 12:23PM EDT | 12.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 49 | 536.72% |
| BMBL240503C00012500 | 2024-04-11 11:24AM EDT | 12.50 | 0.11 | 0.00 | 1.05 | 0.00 | - | 10 | 23 | 582.03% |
| BMBL240503C00013000 | 2024-04-09 12:52PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 262.50% |
| BMBL240503C00013500 | 2024-04-01 3:06PM EDT | 13.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 30 | 656.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503P00009000 | 2024-04-19 11:54AM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 105 | 196.88% |
| BMBL240503P00009500 | 2024-05-02 2:10PM EDT | 9.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 646 | 303.13% |
| BMBL240503P00010000 | 2024-05-03 10:23AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 16 | 421 | 64.06% |
| BMBL240503P00010500 | 2024-05-02 2:55PM EDT | 10.50 | 0.42 | 0.30 | 0.40 | +0.12 | +40.00% | 2 | 198 | 85.16% |
| BMBL240503P00011000 | 2024-05-02 2:22PM EDT | 11.00 | 0.78 | 0.80 | 0.90 | 0.00 | - | 4 | 75 | 150.00% |
| BMBL240503P00011500 | 2024-04-16 10:23AM EDT | 11.50 | 1.40 | 1.30 | 1.40 | 0.00 | - | 1 | 11 | 204.69% |
| BMBL240503P00012000 | 2024-04-30 2:07PM EDT | 12.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 35 | 0 | 228.13% |
| BMBL240503P00015000 | 2024-04-03 11:01AM EDT | 15.00 | 3.85 | 4.80 | 5.10 | 0.00 | - | 1 | 0 | 576.56% |
© 2024 Yahoo. All rights reserved.