Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621C00003000 | 2024-05-01 9:57AM EDT | 3.00 | 7.10 | 8.00 | 9.80 | 0.00 | - | - | 1 | 1,300.00% |
| BMBL240621C00008000 | 2024-05-24 12:12PM EDT | 8.00 | 3.50 | 1.30 | 4.20 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240621C00009000 | 2024-05-14 10:15AM EDT | 9.00 | 3.05 | 1.60 | 1.75 | 0.00 | - | 2 | 621 | 25.00% |
| BMBL240621C00010000 | 2024-05-21 11:29AM EDT | 10.00 | 2.25 | 0.75 | 0.85 | 0.00 | - | 2 | 286 | 62.11% |
| BMBL240621C00010500 | 2024-06-14 3:54PM EDT | 10.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 120 | 21 | 43.75% |
| BMBL240621C00011000 | 2024-06-14 2:27PM EDT | 11.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 4 | 1,103 | 42.58% |
| BMBL240621C00011500 | 2024-06-14 2:27PM EDT | 11.50 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 11 | 113 | 57.81% |
| BMBL240621C00012000 | 2024-06-11 10:48AM EDT | 12.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 772 | 71.09% |
| BMBL240621C00012500 | 2024-06-07 2:37PM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 2,166 | 88.28% |
| BMBL240621C00013000 | 2024-06-06 2:13PM EDT | 13.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 33 | 1,309 | 146.88% |
| BMBL240621C00013500 | 2024-05-20 3:33PM EDT | 13.50 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 56 | 238.67% |
| BMBL240621C00014000 | 2024-05-23 1:44PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 154 | 304 | 132.03% |
| BMBL240621C00014500 | 2024-05-22 11:24AM EDT | 14.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 24 | 225.78% |
| BMBL240621C00015000 | 2024-05-20 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 126.56% |
| BMBL240621C00016000 | 2024-04-12 2:03PM EDT | 16.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 200.78% |
| BMBL240621C00017000 | 2024-04-01 9:33AM EDT | 17.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | - | 3 | 265.63% |
| BMBL240621C00020000 | 2024-04-30 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 251.56% |
| BMBL240621C00023000 | 2024-05-07 12:44PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BMBL240621C00024000 | 2024-05-07 12:37PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 101 | 306.25% |
| BMBL240621C00025000 | 2024-05-06 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 583 | 268.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621P00007000 | 2024-05-08 11:28AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 480 | 190.63% |
| BMBL240621P00008000 | 2024-05-09 11:25AM EDT | 8.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 32 | 243.36% |
| BMBL240621P00009000 | 2024-05-30 9:46AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 57,755 | 79.69% |
| BMBL240621P00010000 | 2024-06-12 12:53PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,043 | 48.44% |
| BMBL240621P00010500 | 2024-06-13 2:38PM EDT | 10.50 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 2 | 131 | 43.75% |
| BMBL240621P00011000 | 2024-06-14 2:58PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 177 | 1,372 | 42.58% |
| BMBL240621P00011500 | 2024-06-14 10:09AM EDT | 11.50 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 93 | 45.31% |
| BMBL240621P00012000 | 2024-06-14 2:58PM EDT | 12.00 | 1.27 | 0.20 | 1.90 | -0.01 | -0.78% | 20 | 254 | 187.11% |
| BMBL240621P00012500 | 2024-06-04 9:46AM EDT | 12.50 | 0.80 | 0.30 | 3.20 | 0.00 | - | 2 | 0 | 349.02% |
| BMBL240621P00013000 | 2024-05-20 12:30PM EDT | 13.00 | 1.15 | 0.80 | 3.60 | 0.00 | - | 16 | 14 | 355.47% |
| BMBL240621P00014000 | 2024-05-16 9:58AM EDT | 14.00 | 2.15 | 2.10 | 4.70 | 0.00 | - | 21 | 1 | 158.59% |
| BMBL240621P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 4.90 | 2.20 | 4.80 | 0.00 | - | 30 | 16 | 284.77% |
| BMBL240621P00016000 | 2024-05-03 2:38PM EDT | 16.00 | 6.00 | 2.85 | 5.80 | 0.00 | - | 7 | 0 | 314.06% |
| BMBL240621P00017000 | 2024-05-08 3:26PM EDT | 17.00 | 6.70 | 4.40 | 5.90 | 0.00 | - | 10 | 0 | 0.00% |
| BMBL240621P00018000 | 2024-05-08 3:29PM EDT | 18.00 | 7.70 | 6.60 | 6.90 | 0.00 | - | 10 | 9 | 0.00% |
| BMBL240621P00019000 | 2024-05-06 10:04AM EDT | 19.00 | 8.80 | 5.90 | 8.80 | 0.00 | - | 2 | 0 | 386.33% |
| BMBL240621P00020000 | 2024-05-03 10:19AM EDT | 20.00 | 9.90 | 6.90 | 9.80 | 0.00 | - | 1 | 0 | 406.64% |
| BMBL240621P00021000 | 2024-05-06 10:09AM EDT | 21.00 | 10.80 | 7.80 | 10.30 | 0.00 | - | 1 | 6 | 248.44% |
| BMBL240621P00022000 | 2024-05-06 9:54AM EDT | 22.00 | 11.70 | 8.80 | 11.60 | 0.00 | - | - | 1 | 390.63% |
| BMBL240621P00024000 | 2024-05-03 9:51AM EDT | 24.00 | 13.70 | 10.80 | 13.80 | 0.00 | - | 1 | 1 | 475.78% |
© 2024 Yahoo. All rights reserved.