Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240816C00007000 | 2024-06-20 11:03AM EDT | 7.00 | 3.24 | 2.95 | 4.10 | 0.00 | - | - | 1 | 135.94% |
| BMBL240816C00009000 | 2024-06-25 1:45PM EDT | 9.00 | 1.27 | 1.25 | 1.45 | -0.44 | -25.73% | 1 | 20 | 58.01% |
| BMBL240816C00010000 | 2024-06-25 2:45PM EDT | 10.00 | 0.70 | 0.75 | 0.85 | -0.30 | -30.00% | 49 | 431 | 56.84% |
| BMBL240816C00011000 | 2024-06-25 1:21PM EDT | 11.00 | 0.44 | 0.40 | 0.45 | -0.05 | -10.20% | 41 | 286 | 55.18% |
| BMBL240816C00012000 | 2024-06-25 1:43PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 1 | 337 | 53.52% |
| BMBL240816C00013000 | 2024-06-24 12:32PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 111 | 54.30% |
| BMBL240816C00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 372 | 60.55% |
| BMBL240816C00015000 | 2024-06-14 2:59PM EDT | 15.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 41 | 379 | 63.67% |
| BMBL240816C00016000 | 2024-05-30 10:02AM EDT | 16.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 89.84% |
| BMBL240816C00022000 | 2024-06-21 9:41AM EDT | 22.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 17 | 17 | 137.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240816P00007000 | 2024-06-25 1:34PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 240 | 4,461 | 65.63% |
| BMBL240816P00008000 | 2024-06-25 3:20PM EDT | 8.00 | 0.20 | 0.15 | 0.20 | +0.07 | +53.85% | 44,388 | 890 | 58.59% |
| BMBL240816P00009000 | 2024-06-25 3:36PM EDT | 9.00 | 0.40 | 0.35 | 0.40 | +0.09 | +29.03% | 52 | 70,030 | 52.15% |
| BMBL240816P00010000 | 2024-06-25 12:14PM EDT | 10.00 | 0.84 | 0.75 | 0.85 | +0.16 | +23.53% | 14 | 1,265 | 50.00% |
| BMBL240816P00011000 | 2024-06-21 11:03AM EDT | 11.00 | 1.19 | 1.40 | 1.50 | 0.00 | - | 16 | 174 | 53.32% |
| BMBL240816P00012000 | 2024-06-20 10:18AM EDT | 12.00 | 2.13 | 1.00 | 3.40 | 0.00 | - | 1 | 129 | 134.77% |
| BMBL240816P00013000 | 2024-06-18 3:55PM EDT | 13.00 | 2.91 | 2.05 | 4.80 | 0.00 | - | 1 | 122 | 78.71% |
| BMBL240816P00014000 | 2024-06-04 10:06AM EDT | 14.00 | 2.30 | 4.00 | 4.60 | 0.00 | - | 11 | 38 | 77.73% |
| BMBL240816P00020000 | 2024-05-21 10:06AM EDT | 20.00 | 7.90 | 8.10 | 11.40 | 0.00 | - | - | 0 | 225.39% |
© 2024 Yahoo. All rights reserved.