Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719C00005000 | 2024-05-09 9:30AM EDT | 5.00 | 7.20 | 5.20 | 8.00 | 0.00 | - | 9 | 13 | 345.70% |
| BMBL240719C00006000 | 2024-04-09 12:13PM EDT | 6.00 | 5.20 | 5.40 | 7.60 | 0.00 | - | 2 | 1 | 227.93% |
| BMBL240719C00007000 | 2024-05-09 2:19PM EDT | 7.00 | 4.60 | 3.20 | 6.30 | 0.00 | - | 10 | 10 | 82.81% |
| BMBL240719C00008000 | 2024-05-17 9:46AM EDT | 8.00 | 4.20 | 3.40 | 4.90 | 0.00 | - | 1 | 1 | 120.12% |
| BMBL240719C00009000 | 2024-05-24 10:06AM EDT | 9.00 | 2.59 | 1.25 | 4.40 | 0.00 | - | 5 | 93 | 59.57% |
| BMBL240719C00010000 | 2024-05-30 12:10PM EDT | 10.00 | 1.70 | 1.85 | 2.65 | 0.00 | - | 2 | 242 | 77.05% |
| BMBL240719C00011000 | 2024-05-29 11:49AM EDT | 11.00 | 0.90 | 1.10 | 1.15 | 0.00 | - | 22 | 328 | 45.12% |
| BMBL240719C00012000 | 2024-05-31 3:00PM EDT | 12.00 | 0.53 | 0.55 | 0.60 | +0.08 | +17.78% | 14 | 607 | 42.77% |
| BMBL240719C00013000 | 2024-05-29 2:59PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 5 | 974 | 43.56% |
| BMBL240719C00014000 | 2024-05-30 9:30AM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 1,528 | 45.12% |
| BMBL240719C00015000 | 2024-05-15 10:33AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 567 | 50.39% |
| BMBL240719C00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 355 | 62.70% |
| BMBL240719C00017000 | 2024-05-06 10:14AM EDT | 17.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 260 | 71.09% |
| BMBL240719C00018000 | 2024-04-11 3:48PM EDT | 18.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 17 | 20 | 78.91% |
| BMBL240719C00019000 | 2024-03-01 10:33AM EDT | 19.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 116.41% |
| BMBL240719C00020000 | 2024-05-20 9:40AM EDT | 20.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 3 | 70 | 139.06% |
| BMBL240719C00021000 | 2023-12-13 10:30AM EDT | 21.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 4 | 135.74% |
| BMBL240719C00022000 | 2024-05-21 10:22AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 99.80% |
| BMBL240719C00023000 | 2024-05-10 10:11AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 785 | 93.36% |
| BMBL240719C00025000 | 2024-02-12 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240719C00030000 | 2024-02-05 2:15PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 33 | 128.91% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719P00007000 | 2024-05-02 1:03PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 925 | 82.81% |
| BMBL240719P00008000 | 2024-05-23 10:13AM EDT | 8.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 460 | 1,466 | 75.00% |
| BMBL240719P00009000 | 2024-05-28 12:21PM EDT | 9.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,083 | 56.06% |
| BMBL240719P00010000 | 2024-05-31 2:58PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 82 | 45,266 | 43.75% |
| BMBL240719P00011000 | 2024-05-31 2:49PM EDT | 11.00 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 9 | 138 | 41.90% |
| BMBL240719P00012000 | 2024-05-31 12:41PM EDT | 12.00 | 0.85 | 0.70 | 0.85 | -0.02 | -2.30% | 4 | 528 | 39.84% |
| BMBL240719P00013000 | 2024-05-24 3:48PM EDT | 13.00 | 1.70 | 1.40 | 2.50 | 0.00 | - | 3 | 536 | 66.02% |
| BMBL240719P00014000 | 2024-05-29 9:30AM EDT | 14.00 | 1.75 | 0.80 | 3.80 | 0.00 | - | 1 | 71 | 133.89% |
| BMBL240719P00015000 | 2024-05-30 11:54AM EDT | 15.00 | 3.60 | 1.80 | 4.80 | 0.00 | - | 6 | 43 | 148.73% |
| BMBL240719P00016000 | 2024-04-29 11:29AM EDT | 16.00 | 5.60 | 4.60 | 4.80 | 0.00 | - | 1 | 12 | 89.26% |
| BMBL240719P00017000 | 2024-05-03 2:59PM EDT | 17.00 | 7.00 | 3.70 | 6.90 | 0.00 | - | 52 | 58 | 179.49% |
| BMBL240719P00018000 | 2024-05-03 2:49PM EDT | 18.00 | 8.00 | 4.80 | 7.80 | 0.00 | - | 20 | 0 | 183.98% |
| BMBL240719P00019000 | 2024-05-06 1:06PM EDT | 19.00 | 8.70 | 5.90 | 8.80 | 0.00 | - | 23 | 28 | 71.88% |
| BMBL240719P00020000 | 2024-05-06 9:54AM EDT | 20.00 | 9.70 | 6.80 | 9.80 | 0.00 | - | 34 | 4 | 202.54% |
| BMBL240719P00021000 | 2024-05-07 9:47AM EDT | 21.00 | 10.50 | 7.70 | 10.90 | 0.00 | - | 1 | 5 | 50.00% |
| BMBL240719P00022000 | 2024-01-11 10:34AM EDT | 22.00 | 8.08 | 8.60 | 10.20 | 0.00 | - | 9 | 8 | 0.00% |
| BMBL240719P00025000 | 2024-01-08 11:24AM EDT | 25.00 | 11.00 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.