Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240712C00008500 | 2024-06-06 1:39PM EDT | 8.50 | 3.30 | 0.60 | 2.00 | 0.00 | - | 2 | 1 | 148.44% |
| BMBL240712C00010000 | 2024-06-25 1:29PM EDT | 10.00 | 0.24 | 0.25 | 0.35 | -0.21 | -46.67% | 1 | 23 | 46.48% |
| BMBL240712C00010500 | 2024-06-25 2:48PM EDT | 10.50 | 0.10 | 0.10 | 0.20 | -0.11 | -52.38% | 1 | 20 | 49.61% |
| BMBL240712C00011000 | 2024-06-20 9:30AM EDT | 11.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 51 | 136 | 90.23% |
| BMBL240712C00011500 | 2024-06-25 3:55PM EDT | 11.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 45 | 56 | 51.95% |
| BMBL240712C00012000 | 2024-06-24 11:47AM EDT | 12.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 49 | 150.39% |
| BMBL240712C00012500 | 2024-06-10 9:45AM EDT | 12.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 10 | 174.02% |
| BMBL240712C00013000 | 2024-06-24 11:11AM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 570 | 145.31% |
| BMBL240712C00014500 | 2024-06-20 1:13PM EDT | 14.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 17 | 144.92% |
| BMBL240712C00015000 | 2024-06-20 11:42AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 31 | 148.05% |
| BMBL240712C00022500 | 2024-06-13 3:39PM EDT | 22.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 100 | 400 | 308.20% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240712P00009500 | 2024-06-25 1:20PM EDT | 9.50 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 1 | 22 | 43.75% |
| BMBL240712P00010000 | 2024-06-24 3:59PM EDT | 10.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 11 | 57 | 40.63% |
| BMBL240712P00010500 | 2024-06-21 2:33PM EDT | 10.50 | 0.48 | 0.65 | 0.75 | 0.00 | - | 1 | 9 | 42.97% |
| BMBL240712P00011000 | 2024-06-25 3:50PM EDT | 11.00 | 1.05 | 0.65 | 1.20 | +0.13 | +14.13% | 12 | 18 | 50.39% |
| BMBL240712P00011500 | 2024-06-25 11:35AM EDT | 11.50 | 1.64 | 0.60 | 1.70 | +0.34 | +26.15% | 5 | 5 | 63.28% |
| BMBL240712P00015000 | 2024-06-14 9:55AM EDT | 15.00 | 4.32 | 3.70 | 6.50 | 0.00 | - | 10 | 28 | 50.00% |
© 2024 Yahoo. All rights reserved.