Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524C00010000 | 2024-05-13 10:47AM EDT | 2024-05-24 | 1.92 | 1.95 | 2.10 | 0.00 | - | 1 | 142 | 93.75% |
| BMBL240531C00010000 | 2024-05-13 10:34AM EDT | 2024-05-31 | 1.95 | 0.65 | 4.20 | 0.00 | - | 3 | 693 | 157.81% |
| BMBL240607C00010000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 0.90 | 1.75 | 4.20 | 0.00 | - | 1 | 1 | 190.23% |
| BMBL240621C00010000 | 2024-05-21 11:29AM EDT | 2024-06-21 | 2.25 | 2.00 | 3.40 | +0.15 | +7.14% | 2 | 286 | 116.11% |
| BMBL240719C00010000 | 2024-05-21 1:37PM EDT | 2024-07-19 | 2.20 | 1.60 | 2.80 | -0.34 | -13.39% | 1 | 242 | 90.82% |
| BMBL241018C00010000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 2.85 | 2.65 | 2.80 | 0.00 | - | 7 | 256 | 53.81% |
| BMBL250117C00010000 | 2024-05-20 1:05PM EDT | 2025-01-17 | 3.21 | 3.10 | 3.30 | 0.00 | - | 30 | 124 | 57.62% |
| BMBL260116C00010000 | 2024-05-14 3:50PM EDT | 2026-01-16 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 122 | 60.79% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524P00010000 | 2024-05-09 9:34AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 121.88% |
| BMBL240531P00010000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 86.72% |
| BMBL240607P00010000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 90.63% |
| BMBL240614P00010000 | 2024-05-13 10:43AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 119 | 60.94% |
| BMBL240621P00010000 | 2024-05-21 1:07PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 15 | 1,380 | 53.52% |
| BMBL240628P00010000 | 2024-05-10 1:58PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.30 | 0.00 | - | - | 4 | 54.88% |
| BMBL240719P00010000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 504 | 44.14% |
| BMBL241018P00010000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 0.50 | 0.40 | 0.55 | -0.13 | -20.63% | 2 | 536 | 47.27% |
| BMBL250117P00010000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 0.85 | 0.75 | 0.90 | -0.14 | -14.14% | 5 | 566 | 48.83% |
| BMBL260116P00010000 | 2024-05-17 3:47PM EDT | 2026-01-16 | 1.66 | 1.60 | 1.70 | 0.00 | - | 11 | 142 | 46.53% |
© 2024 Yahoo. All rights reserved.