Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524C00008500 | 2024-05-06 1:06PM EDT | 8.50 | 2.05 | 3.70 | 5.40 | 0.00 | - | - | 7 | 379.69% |
| BMBL240524C00009000 | 2024-05-06 9:54AM EDT | 9.00 | 1.65 | 3.20 | 5.20 | 0.00 | - | 5 | 11 | 374.22% |
| BMBL240524C00010000 | 2024-05-13 10:47AM EDT | 10.00 | 1.92 | 2.20 | 2.55 | 0.00 | - | 1 | 142 | 113.28% |
| BMBL240524C00010500 | 2024-05-17 10:47AM EDT | 10.50 | 1.55 | 1.70 | 1.95 | -0.05 | -3.13% | 2 | 63 | 70.31% |
| BMBL240524C00011000 | 2024-05-17 1:56PM EDT | 11.00 | 1.15 | 0.60 | 1.45 | +0.10 | +9.52% | 2 | 112 | 90.63% |
| BMBL240524C00011500 | 2024-05-16 2:50PM EDT | 11.50 | 0.57 | 0.80 | 1.35 | 0.00 | - | 8 | 49 | 89.84% |
| BMBL240524C00012000 | 2024-05-17 2:12PM EDT | 12.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 105 | 97 | 48.83% |
| BMBL240524C00012500 | 2024-05-17 3:49PM EDT | 12.50 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 173 | 239 | 42.19% |
| BMBL240524C00013000 | 2024-05-17 3:02PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 23 | 1,174 | 48.83% |
| BMBL240524C00013500 | 2024-05-14 3:58PM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 107 | 54.30% |
| BMBL240524C00014000 | 2024-05-09 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 58.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524P00007000 | 2024-05-08 10:15AM EDT | 7.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 60 | 371.88% |
| BMBL240524P00007500 | 2024-05-03 12:51PM EDT | 7.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 336.33% |
| BMBL240524P00008500 | 2024-05-09 9:33AM EDT | 8.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 13 | 31 | 271.09% |
| BMBL240524P00009000 | 2024-05-09 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 240.63% |
| BMBL240524P00009500 | 2024-05-08 3:55PM EDT | 9.50 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 3 | 223.44% |
| BMBL240524P00010000 | 2024-05-09 9:34AM EDT | 10.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 31 | 199.61% |
| BMBL240524P00010500 | 2024-05-14 11:44AM EDT | 10.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 26 | 191 | 114.45% |
| BMBL240524P00011000 | 2024-05-15 3:37PM EDT | 11.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 59 | 53.13% |
| BMBL240524P00011500 | 2024-05-17 3:58PM EDT | 11.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 81 | 56.25% |
| BMBL240524P00019000 | 2024-05-06 10:37AM EDT | 19.00 | 8.70 | 6.50 | 8.60 | 0.00 | - | - | 2 | 370.70% |
| BMBL240524P00020000 | 2024-05-06 10:24AM EDT | 20.00 | 9.70 | 6.20 | 7.90 | 0.00 | - | - | 2 | 251.56% |
© 2024 Yahoo. All rights reserved.