Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524C00011000 | 2024-05-17 1:56PM EDT | 2024-05-24 | 1.15 | 0.60 | 1.45 | +0.10 | +9.52% | 2 | 112 | 90.63% |
| BMBL240531C00011000 | 2024-05-16 2:49PM EDT | 2024-05-31 | 1.08 | 1.25 | 1.60 | 0.00 | - | 10 | 641 | 60.16% |
| BMBL240607C00011000 | 2024-05-15 10:56AM EDT | 2024-06-07 | 1.00 | 1.30 | 1.45 | 0.00 | - | 2 | 35 | 52.34% |
| BMBL240614C00011000 | 2024-05-09 2:33PM EDT | 2024-06-14 | 0.95 | 1.35 | 1.90 | 0.00 | - | 2 | 1 | 63.48% |
| BMBL240621C00011000 | 2024-05-17 10:34AM EDT | 2024-06-21 | 1.32 | 1.40 | 1.55 | -0.11 | -7.69% | 3 | 1,103 | 50.20% |
| BMBL240628C00011000 | 2024-05-10 12:23PM EDT | 2024-06-28 | 0.87 | 0.95 | 1.60 | 0.00 | - | - | 2 | 49.81% |
| BMBL240719C00011000 | 2024-05-16 9:52AM EDT | 2024-07-19 | 1.51 | 1.60 | 2.30 | +0.11 | +7.86% | 7 | 302 | 61.82% |
| BMBL241018C00011000 | 2024-05-15 9:51AM EDT | 2024-10-18 | 2.10 | 2.25 | 3.80 | 0.00 | - | 3 | 230 | 77.64% |
| BMBL250117C00011000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 2.75 | 2.80 | 2.95 | 0.00 | - | 5 | 116 | 57.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524P00011000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 59 | 53.13% |
| BMBL240531P00011000 | 2024-05-15 12:20PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 29 | 50.78% |
| BMBL240607P00011000 | 2024-05-17 12:09PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 10 | 7 | 45.31% |
| BMBL240614P00011000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 45.31% |
| BMBL240621P00011000 | 2024-05-17 3:15PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 118 | 785 | 40.63% |
| BMBL240628P00011000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 0.44 | 0.20 | 0.30 | 0.00 | - | 5 | 5 | 49.81% |
| BMBL240719P00011000 | 2024-05-16 12:12PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.30 | 0.00 | - | 1 | 115 | 40.72% |
| BMBL241018P00011000 | 2024-05-17 12:04PM EDT | 2024-10-18 | 0.85 | 0.75 | 0.85 | -0.05 | -5.56% | 30 | 407 | 46.78% |
| BMBL250117P00011000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 1.35 | 1.15 | 1.25 | 0.00 | - | 1 | 7 | 48.34% |
© 2024 Yahoo. All rights reserved.