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 | 403.91% |
| BMBL250117C00005000 | 2024-06-20 10:54AM EDT | 5.00 | 5.32 | 3.80 | 5.30 | 0.00 | - | 3 | 123 | 91.99% |
| BMBL250117C00006000 | 2024-05-20 11:54AM EDT | 6.00 | 6.62 | 4.30 | 4.50 | 0.00 | - | 4 | 6 | 79.30% |
| BMBL250117C00007500 | 2024-06-25 12:45PM EDT | 7.50 | 3.00 | 2.90 | 5.00 | -0.40 | -11.76% | 10 | 26 | 101.76% |
| BMBL250117C00009000 | 2024-06-25 2:42PM EDT | 9.00 | 2.00 | 2.00 | 2.15 | -0.35 | -14.89% | 150 | 198 | 56.40% |
| BMBL250117C00010000 | 2024-06-25 9:58AM EDT | 10.00 | 1.63 | 1.50 | 1.65 | +0.04 | +2.52% | 4 | 773 | 54.88% |
| BMBL250117C00011000 | 2024-06-20 9:34AM EDT | 11.00 | 1.28 | 1.10 | 1.20 | 0.00 | - | 10 | 162 | 52.83% |
| BMBL250117C00012500 | 2024-06-25 10:41AM EDT | 12.50 | 0.75 | 0.65 | 0.80 | -0.20 | -21.05% | 25 | 1,741 | 51.86% |
| BMBL250117C00014000 | 2024-06-21 3:26PM EDT | 14.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 7 | 164 | 51.27% |
| BMBL250117C00015000 | 2024-06-25 3:45PM EDT | 15.00 | 0.35 | 0.25 | 0.40 | -0.03 | -7.89% | 2 | 742 | 50.88% |
| BMBL250117C00016000 | 2024-06-13 10:01AM EDT | 16.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 37 | 51.56% |
| BMBL250117C00017500 | 2024-06-14 12:56PM EDT | 17.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 347 | 52.83% |
| BMBL250117C00019000 | 2024-06-10 3:05PM EDT | 19.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 56.06% |
| BMBL250117C00020000 | 2024-06-25 2:27PM EDT | 20.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 4 | 1,325 | 51.76% |
| BMBL250117C00022500 | 2024-06-10 3:49PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 576 | 61.33% |
| BMBL250117C00025000 | 2024-05-30 12:23PM EDT | 25.00 | 0.13 | 0.05 | 0.80 | 0.00 | - | 150 | 3,487 | 91.41% |
| BMBL250117C00030000 | 2024-05-29 12:20PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 1,301 | 76.76% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 80.86% |
| BMBL250117C00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 525 | 82.42% |
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 | 109.38% |
| BMBL250117P00005000 | 2024-05-09 11:59AM EDT | 5.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 3,388 | 142.19% |
| BMBL250117P00006000 | 2024-05-09 3:30PM EDT | 6.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 55.27% |
| BMBL250117P00007500 | 2024-06-24 11:14AM EDT | 7.50 | 0.36 | 0.40 | 0.45 | 0.00 | - | 6 | 1,413 | 51.17% |
| BMBL250117P00009000 | 2024-06-25 2:45PM EDT | 9.00 | 0.95 | 0.85 | 0.95 | +0.15 | +18.75% | 28 | 2,650 | 48.05% |
| BMBL250117P00010000 | 2024-06-25 10:44AM EDT | 10.00 | 1.40 | 1.35 | 1.45 | +0.09 | +6.87% | 5 | 718 | 47.17% |
| BMBL250117P00011000 | 2024-06-20 11:07AM EDT | 11.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | 1 | 10 | 46.05% |
| BMBL250117P00012500 | 2024-06-12 1:57PM EDT | 12.50 | 2.35 | 2.30 | 3.10 | 0.00 | - | 3 | 1,929 | 43.36% |
| BMBL250117P00014000 | 2024-06-25 1:55PM EDT | 14.00 | 4.39 | 4.20 | 4.40 | +0.69 | +18.65% | 1 | 4 | 44.43% |
| BMBL250117P00015000 | 2024-06-17 3:51PM EDT | 15.00 | 4.50 | 5.10 | 6.90 | 0.00 | - | 46 | 325 | 75.05% |
| BMBL250117P00016000 | 2024-06-10 10:15AM EDT | 16.00 | 5.04 | 6.00 | 6.20 | 0.00 | - | 10 | 44 | 41.21% |
| BMBL250117P00017500 | 2024-05-20 9:34AM EDT | 17.50 | 5.40 | 6.20 | 8.00 | 0.00 | - | 1 | 56 | 66.11% |
| 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 | 129.39% |
| 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 | 59.38% |
© 2024 Yahoo. All rights reserved.