Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240705C00009000 | 2024-06-20 3:34PM EDT | 9.00 | 1.31 | 0.90 | 1.45 | 0.00 | - | 7 | 7 | 100.39% |
| BMBL240705C00010000 | 2024-06-25 10:37AM EDT | 10.00 | 0.21 | 0.15 | 0.25 | -0.13 | -38.24% | 1 | 3 | 45.31% |
| BMBL240705C00010500 | 2024-06-24 3:52PM EDT | 10.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 22 | 24 | 46.48% |
| BMBL240705C00011000 | 2024-06-17 10:58AM EDT | 11.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 52.34% |
| BMBL240705C00011500 | 2024-06-20 11:51AM EDT | 11.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 9 | 159.77% |
| BMBL240705C00012000 | 2024-06-13 3:18PM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 156.64% |
| BMBL240705C00012500 | 2024-06-21 2:06PM EDT | 12.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 34 | 214.26% |
| BMBL240705C00013000 | 2024-06-11 10:07AM EDT | 13.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 106 | 151.56% |
| BMBL240705C00014000 | 2024-06-06 3:55PM EDT | 14.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 96 | 274.22% |
| BMBL240705C00014500 | 2024-06-12 2:57PM EDT | 14.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 15 | 269.92% |
| BMBL240705C00016000 | 2024-06-06 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 48 | 213.28% |
| BMBL240705C00017000 | 2024-06-06 10:03AM EDT | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 5 | 231.25% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240705P00009500 | 2024-06-25 11:04AM EDT | 9.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 134 | 48.44% |
| BMBL240705P00010000 | 2024-06-25 10:33AM EDT | 10.00 | 0.27 | 0.25 | 0.35 | +0.09 | +50.00% | 20 | 46 | 45.31% |
| BMBL240705P00010500 | 2024-06-20 10:08AM EDT | 10.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 6 | 46.48% |
| BMBL240705P00011000 | 2024-06-20 12:27PM EDT | 11.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 8 | 8 | 52.34% |
| BMBL240705P00012500 | 2024-06-06 2:20PM EDT | 12.50 | 0.98 | 1.55 | 4.70 | 0.00 | - | - | 0 | 201.17% |
| BMBL240705P00015000 | 2024-06-03 9:40AM EDT | 15.00 | 3.13 | 3.60 | 7.20 | 0.00 | - | 28 | 0 | 225.39% |
© 2024 Yahoo. All rights reserved.