Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-05-16 9:58AM EDT | 6.00 | 6.15 | 3.60 | 5.50 | 0.00 | - | 2 | 132 | 91.02% |
| BMBL241018C00008000 | 2024-05-09 1:17PM EDT | 8.00 | 3.75 | 2.85 | 5.30 | 0.00 | - | 2 | 6 | 91.89% |
| BMBL241018C00009000 | 2024-05-13 1:20PM EDT | 9.00 | 3.29 | 1.85 | 2.80 | 0.00 | - | 10 | 67 | 58.98% |
| BMBL241018C00010000 | 2024-06-06 11:56AM EDT | 10.00 | 2.50 | 1.95 | 2.10 | 0.00 | - | 2 | 631 | 52.15% |
| BMBL241018C00011000 | 2024-05-31 2:42PM EDT | 11.00 | 1.65 | 1.40 | 1.55 | -0.10 | -5.71% | 5 | 281 | 51.07% |
| BMBL241018C00012000 | 2024-06-05 3:30PM EDT | 12.00 | 1.28 | 0.95 | 1.05 | 0.00 | - | 501 | 848 | 50.49% |
| BMBL241018C00013000 | 2024-06-07 9:30AM EDT | 13.00 | 0.80 | 0.65 | 0.75 | -0.10 | -11.11% | 1 | 466 | 50.78% |
| BMBL241018C00014000 | 2024-06-03 11:48AM EDT | 14.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 3 | 353 | 49.71% |
| BMBL241018C00015000 | 2024-06-06 3:06PM EDT | 15.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 1,229 | 50.10% |
| BMBL241018C00016000 | 2024-05-21 3:49PM EDT | 16.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 4 | 117 | 50.78% |
| BMBL241018C00017000 | 2024-05-03 10:02AM EDT | 17.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 53.03% |
| BMBL241018C00018000 | 2024-05-17 9:38AM EDT | 18.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 18 | 23 | 53.91% |
| BMBL241018C00020000 | 2024-05-20 12:23PM EDT | 20.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 2 | 24 | 62.31% |
| BMBL241018C00021000 | 2024-05-13 9:30AM EDT | 21.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 1 | 102 | 112.79% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00005000 | 2024-05-08 2:53PM EDT | 5.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 100 | 105.66% |
| BMBL241018P00006000 | 2024-05-09 10:29AM EDT | 6.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 211 | 215 | 69.34% |
| BMBL241018P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 25.00% |
| BMBL241018P00008000 | 2024-05-14 12:21PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 16 | 492 | 51.07% |
| BMBL241018P00009000 | 2024-05-31 10:21AM EDT | 9.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 20 | 685 | 54.88% |
| BMBL241018P00010000 | 2024-06-06 10:27AM EDT | 10.00 | 0.49 | 0.55 | 0.65 | 0.00 | - | 5 | 539 | 45.61% |
| BMBL241018P00011000 | 2024-06-07 2:33PM EDT | 11.00 | 0.97 | 0.95 | 1.10 | +0.12 | +14.12% | 7 | 326 | 45.26% |
| BMBL241018P00012000 | 2024-05-23 3:09PM EDT | 12.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 124 | 1,359 | 43.80% |
| BMBL241018P00013000 | 2024-06-03 11:18AM EDT | 13.00 | 1.95 | 2.15 | 3.60 | 0.00 | - | 155 | 162 | 63.97% |
| BMBL241018P00014000 | 2024-06-06 3:50PM EDT | 14.00 | 0.90 | 2.95 | 3.10 | 0.00 | - | 2 | 294 | 41.31% |
| BMBL241018P00015000 | 2024-06-07 1:26PM EDT | 15.00 | 3.70 | 3.80 | 4.00 | +0.40 | +12.12% | 1 | 186 | 42.97% |
| BMBL241018P00016000 | 2024-05-31 9:44AM EDT | 16.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 75 | 329 | 41.80% |
| BMBL241018P00017000 | 2024-05-03 10:07AM EDT | 17.00 | 6.90 | 3.40 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL241018P00018000 | 2024-06-05 10:28AM EDT | 18.00 | 6.30 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 51.37% |
| BMBL241018P00020000 | 2024-05-23 10:00AM EDT | 20.00 | 8.30 | 8.60 | 9.10 | 0.00 | - | 1 | 0 | 53.52% |
© 2024 Yahoo. All rights reserved.