Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240614C00008500 | 2024-05-10 9:30AM EDT | 8.50 | 2.71 | 3.10 | 3.40 | 0.00 | - | - | 1 | 103.91% |
| BMBL240614C00009500 | 2024-05-29 10:46AM EDT | 9.50 | 1.94 | 0.75 | 4.20 | 0.00 | - | - | 4 | 123.83% |
| BMBL240614C00010500 | 2024-05-17 9:33AM EDT | 10.50 | 1.55 | 1.20 | 3.00 | 0.00 | - | 5 | 5 | 164.65% |
| BMBL240614C00011000 | 2024-05-29 10:46AM EDT | 11.00 | 0.61 | 0.80 | 1.75 | 0.00 | - | 4 | 5 | 99.61% |
| BMBL240614C00011500 | 2024-05-31 11:47AM EDT | 11.50 | 0.44 | 0.45 | 0.55 | +0.12 | +37.50% | 14 | 330 | 48.83% |
| BMBL240614C00012000 | 2024-05-29 12:32PM EDT | 12.00 | 0.19 | 0.20 | 0.30 | +0.06 | +46.15% | 1 | 175 | 46.88% |
| BMBL240614C00012500 | 2024-05-31 10:25AM EDT | 12.50 | 0.10 | 0.05 | 0.50 | +0.02 | +25.00% | 4 | 99 | 62.50% |
| BMBL240614C00013000 | 2024-05-21 2:39PM EDT | 13.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 105 | 112.11% |
| BMBL240614C00013500 | 2024-05-17 3:51PM EDT | 13.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 109 | 109 | 105.47% |
| BMBL240614C00015500 | 2024-05-07 12:14PM EDT | 15.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 4 | 124.22% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240614P00008500 | 2024-05-09 10:36AM EDT | 8.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.55% |
| BMBL240614P00009000 | 2024-05-03 9:30AM EDT | 9.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 204.30% |
| BMBL240614P00009500 | 2024-05-08 12:46PM EDT | 9.50 | 0.55 | 0.00 | 1.55 | 0.00 | - | - | 1 | 200.78% |
| BMBL240614P00010000 | 2024-05-24 9:51AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 165 | 50.00% |
| BMBL240614P00010500 | 2024-05-28 11:26AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 155 | 177 | 55.47% |
| BMBL240614P00011000 | 2024-05-31 11:33AM EDT | 11.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 10 | 160 | 46.09% |
| BMBL240614P00011500 | 2024-05-31 11:35AM EDT | 11.50 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 16 | 405 | 43.36% |
| BMBL240614P00012000 | 2024-05-31 11:38AM EDT | 12.00 | 0.60 | 0.45 | 0.55 | -0.20 | -25.00% | 2 | 10 | 41.21% |
| BMBL240614P00012500 | 2024-05-20 2:00PM EDT | 12.50 | 0.70 | 0.40 | 1.45 | 0.00 | - | 2 | 2 | 105.86% |
© 2024 Yahoo. All rights reserved.