Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240607C00007500 | 2024-05-08 2:34PM EDT | 7.50 | 3.00 | 2.75 | 6.20 | 0.00 | - | - | 1 | 298.44% |
| BMBL240607C00008500 | 2024-05-09 10:01AM EDT | 8.50 | 2.51 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 50.00% |
| BMBL240607C00009000 | 2024-05-01 9:30AM EDT | 9.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BMBL240607C00010000 | 2024-05-29 9:30AM EDT | 10.00 | 1.40 | 0.25 | 3.70 | 0.00 | - | 1 | 0 | 146.48% |
| BMBL240607C00010500 | 2024-05-30 9:31AM EDT | 10.50 | 1.00 | 1.15 | 3.40 | 0.00 | - | 1 | 2 | 263.28% |
| BMBL240607C00011000 | 2024-05-28 10:12AM EDT | 11.00 | 0.62 | 0.70 | 1.15 | -0.18 | -22.50% | 10 | 54 | 79.69% |
| BMBL240607C00011500 | 2024-05-31 1:20PM EDT | 11.50 | 0.35 | 0.35 | 0.40 | +0.08 | +29.63% | 88 | 13 | 45.12% |
| BMBL240607C00012000 | 2024-05-31 11:02AM EDT | 12.00 | 0.12 | 0.10 | 0.65 | +0.03 | +33.33% | 7 | 369 | 78.13% |
| BMBL240607C00012500 | 2024-05-30 12:48PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 43.36% |
| BMBL240607C00013000 | 2024-05-22 11:17AM EDT | 13.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 128.52% |
| BMBL240607C00014000 | 2024-05-09 9:30AM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 76.56% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240607P00009000 | 2024-05-06 11:52AM EDT | 9.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 3 | 182.81% |
| BMBL240607P00009500 | 2024-05-08 3:29PM EDT | 9.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 198.83% |
| BMBL240607P00010000 | 2024-05-30 12:47PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 115.63% |
| BMBL240607P00010500 | 2024-05-30 10:44AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 63.28% |
| BMBL240607P00011000 | 2024-05-29 3:32PM EDT | 11.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 14 | 92 | 54.69% |
| BMBL240607P00011500 | 2024-05-31 11:03AM EDT | 11.50 | 0.20 | 0.10 | 0.20 | -0.06 | -23.08% | 3 | 85 | 45.12% |
| BMBL240607P00012000 | 2024-05-31 1:17PM EDT | 12.00 | 0.50 | 0.35 | 0.45 | -0.19 | -27.54% | 44 | 34 | 41.80% |
| BMBL240607P00012500 | 2024-05-20 10:03AM EDT | 12.50 | 0.95 | 0.00 | 1.45 | +0.47 | +97.92% | 2 | 1 | 149.80% |
© 2024 Yahoo. All rights reserved.