Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-05-14 9:45AM EDT | 2.50 | 9.40 | 8.00 | 10.60 | 0.00 | - | 1 | 26 | 257.03% |
| BMBL250117C00005000 | 2024-06-12 10:16AM EDT | 5.00 | 6.33 | 5.10 | 6.10 | 0.00 | - | 100 | 121 | 91.41% |
| BMBL250117C00006000 | 2024-05-20 11:54AM EDT | 6.00 | 6.62 | 3.50 | 5.20 | 0.00 | - | 4 | 6 | 80.37% |
| BMBL250117C00007500 | 2024-06-14 11:13AM EDT | 7.50 | 3.67 | 2.35 | 3.90 | -0.33 | -8.25% | 3 | 19 | 66.80% |
| BMBL250117C00009000 | 2024-06-13 11:57AM EDT | 9.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 52 | 195 | 58.69% |
| BMBL250117C00010000 | 2024-06-13 10:48AM EDT | 10.00 | 2.10 | 2.10 | 2.25 | -0.06 | -2.78% | 1 | 321 | 56.06% |
| BMBL250117C00011000 | 2024-06-13 11:57AM EDT | 11.00 | 1.57 | 1.60 | 1.75 | 0.00 | - | 5 | 162 | 54.10% |
| BMBL250117C00012500 | 2024-06-14 1:10PM EDT | 12.50 | 1.01 | 1.05 | 1.20 | -0.06 | -5.61% | 8 | 1,736 | 52.78% |
| BMBL250117C00014000 | 2024-06-13 2:57PM EDT | 14.00 | 0.62 | 0.65 | 0.80 | 0.00 | - | 4 | 162 | 51.32% |
| BMBL250117C00015000 | 2024-06-13 12:32PM EDT | 15.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 7 | 674 | 51.17% |
| BMBL250117C00016000 | 2024-06-13 10:01AM EDT | 16.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 37 | 50.34% |
| BMBL250117C00017500 | 2024-06-14 12:56PM EDT | 17.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 1 | 348 | 52.25% |
| BMBL250117C00019000 | 2024-06-10 3:05PM EDT | 19.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 20 | 21 | 52.15% |
| BMBL250117C00020000 | 2024-06-10 3:49PM EDT | 20.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 1,323 | 51.86% |
| BMBL250117C00022500 | 2024-06-10 3:49PM EDT | 22.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 576 | 68.75% |
| BMBL250117C00025000 | 2024-05-30 12:23PM EDT | 25.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 150 | 3,487 | 62.50% |
| BMBL250117C00030000 | 2024-05-29 12:20PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 25 | 1,301 | 72.27% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 73.83% |
| BMBL250117C00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 525 | 75.78% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 110.94% |
| BMBL250117P00005000 | 2024-05-09 11:59AM EDT | 5.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 3,388 | 144.92% |
| BMBL250117P00006000 | 2024-05-09 3:30PM EDT | 6.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 59.57% |
| BMBL250117P00007500 | 2024-06-13 1:13PM EDT | 7.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 1,410 | 51.56% |
| BMBL250117P00009000 | 2024-06-14 2:39PM EDT | 9.00 | 0.80 | 0.65 | 0.80 | +0.10 | +14.29% | 2,648 | 18 | 50.39% |
| BMBL250117P00010000 | 2024-06-14 10:38AM EDT | 10.00 | 1.15 | 1.05 | 1.20 | +0.07 | +6.48% | 5 | 633 | 48.73% |
| BMBL250117P00011000 | 2024-06-12 10:04AM EDT | 11.00 | 1.40 | 1.55 | 1.65 | 0.00 | - | 1 | 9 | 45.75% |
| BMBL250117P00012500 | 2024-06-12 1:57PM EDT | 12.50 | 2.35 | 2.45 | 2.60 | 0.00 | - | 3 | 1,929 | 44.29% |
| BMBL250117P00014000 | 2024-06-14 10:35AM EDT | 14.00 | 3.70 | 3.50 | 3.80 | +0.51 | +15.99% | 2 | 4 | 45.31% |
| BMBL250117P00015000 | 2024-06-14 3:52PM EDT | 15.00 | 4.40 | 4.30 | 6.20 | -0.92 | -17.29% | 2 | 292 | 66.70% |
| BMBL250117P00016000 | 2024-06-10 10:15AM EDT | 16.00 | 5.04 | 3.40 | 6.60 | 0.00 | - | 10 | 44 | 83.69% |
| BMBL250117P00017500 | 2024-05-20 9:34AM EDT | 17.50 | 5.40 | 6.70 | 6.90 | 0.00 | - | 1 | 56 | 43.65% |
| BMBL250117P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 10.02 | 6.50 | 8.70 | 0.00 | - | 5 | 8 | 0.00% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 76.66% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 113.87% |
© 2024 Yahoo. All rights reserved.