Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116C00002500 | 2024-06-05 10:13AM EDT | 2.50 | 9.61 | 6.30 | 8.30 | 0.00 | - | 2 | 4 | 143.26% |
| BMBL260116C00005000 | 2024-06-25 2:18PM EDT | 5.00 | 5.49 | 4.70 | 7.70 | -1.88 | -25.51% | 10 | 76 | 93.55% |
| BMBL260116C00007500 | 2024-05-29 2:43PM EDT | 7.50 | 5.08 | 3.80 | 4.10 | 0.00 | - | 1 | 19 | 61.18% |
| BMBL260116C00010000 | 2024-06-25 1:25PM EDT | 10.00 | 2.70 | 2.65 | 2.80 | -0.24 | -8.16% | 100 | 540 | 57.13% |
| BMBL260116C00012500 | 2024-06-25 3:07PM EDT | 12.50 | 1.85 | 1.65 | 1.95 | -0.15 | -7.50% | 5 | 375 | 53.47% |
| BMBL260116C00015000 | 2024-06-25 10:09AM EDT | 15.00 | 1.35 | 1.20 | 1.35 | -0.15 | -10.00% | 2 | 307 | 53.22% |
| BMBL260116C00017500 | 2024-06-25 12:23PM EDT | 17.50 | 0.90 | 0.80 | 1.00 | -0.10 | -10.00% | 1 | 53 | 52.73% |
| BMBL260116C00020000 | 2024-06-25 9:32AM EDT | 20.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 1 | 544 | 53.22% |
| BMBL260116C00022500 | 2024-06-18 1:15PM EDT | 22.50 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 1 | 277 | 52.44% |
| BMBL260116C00025000 | 2024-06-25 10:39AM EDT | 25.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 1 | 226 | 51.37% |
| BMBL260116C00030000 | 2024-06-18 3:55PM EDT | 30.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 5 | 216 | 53.52% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| BMBL260116P00005000 | 2024-06-21 11:53AM EDT | 5.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 5 | 66 | 50.20% |
| BMBL260116P00007500 | 2024-06-21 1:38PM EDT | 7.50 | 0.94 | 0.90 | 1.10 | 0.00 | - | 8 | 137 | 49.12% |
| BMBL260116P00010000 | 2024-06-25 3:09PM EDT | 10.00 | 2.17 | 2.10 | 2.20 | +0.12 | +5.85% | 67 | 165 | 43.90% |
| BMBL260116P00012500 | 2024-06-17 10:44AM EDT | 12.50 | 3.40 | 3.60 | 3.80 | 0.00 | - | 3 | 190 | 41.26% |
| BMBL260116P00015000 | 2024-06-18 3:41PM EDT | 15.00 | 5.41 | 5.50 | 5.70 | 0.00 | - | 7 | 75 | 38.09% |
| BMBL260116P00017500 | 2024-06-24 1:27PM EDT | 17.50 | 7.58 | 7.60 | 7.90 | 0.00 | - | 1 | 18 | 36.62% |
| BMBL260116P00020000 | 2024-06-25 2:36PM EDT | 20.00 | 10.22 | 10.00 | 10.40 | +0.29 | +2.92% | 1 | 2 | 42.04% |
| BMBL260116P00022500 | 2024-04-15 12:49PM EDT | 22.50 | 12.20 | 10.60 | 12.80 | 0.00 | - | 1 | 5 | 42.48% |
| BMBL260116P00025000 | 2024-02-29 4:38PM EDT | 25.00 | 13.62 | 13.00 | 15.70 | 0.00 | - | 1 | 5 | 60.50% |
| BMBL260116P00030000 | 2024-06-24 9:33AM EDT | 30.00 | 19.80 | 18.10 | 22.40 | 0.00 | - | 1 | 0 | 106.98% |
© 2024 Yahoo. All rights reserved.