Canada markets closed

(BMBL)

. Currency in USD
Add to watchlist
- (-)
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMBL250117C000025002024-05-14 9:45AM EDT2.509.408.0010.600.00-126403.91%
BMBL250117C000050002024-06-20 10:54AM EDT5.005.323.805.300.00-312391.99%
BMBL250117C000060002024-05-20 11:54AM EDT6.006.624.304.500.00-4679.30%
BMBL250117C000075002024-06-25 12:45PM EDT7.503.002.905.00-0.40-11.76%1026101.76%
BMBL250117C000090002024-06-25 2:42PM EDT9.002.002.002.15-0.35-14.89%15019856.40%
BMBL250117C000100002024-06-25 9:58AM EDT10.001.631.501.65+0.04+2.52%477354.88%
BMBL250117C000110002024-06-20 9:34AM EDT11.001.281.101.200.00-1016252.83%
BMBL250117C000125002024-06-25 10:41AM EDT12.500.750.650.80-0.20-21.05%251,74151.86%
BMBL250117C000140002024-06-21 3:26PM EDT14.000.550.400.500.00-716451.27%
BMBL250117C000150002024-06-25 3:45PM EDT15.000.350.250.40-0.03-7.89%274250.88%
BMBL250117C000160002024-06-13 10:01AM EDT16.000.400.200.300.00-13751.56%
BMBL250117C000175002024-06-14 12:56PM EDT17.500.250.100.250.00-134752.83%
BMBL250117C000190002024-06-10 3:05PM EDT19.000.210.000.150.00-202156.06%
BMBL250117C000200002024-06-25 2:27PM EDT20.000.110.000.15-0.04-26.67%41,32551.76%
BMBL250117C000225002024-06-10 3:49PM EDT22.500.100.050.150.00-257661.33%
BMBL250117C000250002024-05-30 12:23PM EDT25.000.130.050.800.00-1503,48791.41%
BMBL250117C000300002024-05-29 12:20PM EDT30.000.100.000.200.00-251,30176.76%
BMBL250117C000350002024-03-21 1:17PM EDT35.000.060.000.150.00-470880.86%
BMBL250117C000400002024-05-31 10:59AM EDT40.000.050.000.100.00-352582.42%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMBL250117P000025002024-02-26 2:36PM EDT2.500.060.000.150.00-11109.38%
BMBL250117P000050002024-05-09 11:59AM EDT5.000.100.002.200.00-53,388142.19%
BMBL250117P000060002024-05-09 3:30PM EDT6.000.150.050.300.00-1255.27%
BMBL250117P000075002024-06-24 11:14AM EDT7.500.360.400.450.00-61,41351.17%
BMBL250117P000090002024-06-25 2:45PM EDT9.000.950.850.95+0.15+18.75%282,65048.05%
BMBL250117P000100002024-06-25 10:44AM EDT10.001.401.351.45+0.09+6.87%571847.17%
BMBL250117P000110002024-06-20 11:07AM EDT11.001.901.902.050.00-11046.05%
BMBL250117P000125002024-06-12 1:57PM EDT12.502.352.303.100.00-31,92943.36%
BMBL250117P000140002024-06-25 1:55PM EDT14.004.394.204.40+0.69+18.65%1444.43%
BMBL250117P000150002024-06-17 3:51PM EDT15.004.505.106.900.00-4632575.05%
BMBL250117P000160002024-06-10 10:15AM EDT16.005.046.006.200.00-104441.21%
BMBL250117P000175002024-05-20 9:34AM EDT17.505.406.208.000.00-15666.11%
BMBL250117P000200002024-04-30 12:52PM EDT20.0010.026.508.700.00-580.00%
BMBL250117P000225002024-03-28 10:40AM EDT22.5011.0310.3014.100.00-10129.39%
BMBL250117P000250002023-11-22 1:13PM EDT25.0010.8010.2010.400.00-11640.00%
BMBL250117P000300002023-09-20 3:42PM EDT30.0015.1016.5016.700.00-100.00%
BMBL250117P000350002024-01-04 11:05AM EDT35.0020.8319.9022.000.00-100.00%
BMBL250117P000400002024-03-19 3:53PM EDT40.0029.1029.4030.100.00-2059.38%