Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240503C00004000 | 2024-04-22 2:11PM EDT | 4.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUM240503C00005000 | 2024-04-17 9:50AM EDT | 5.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUM240503C00006000 | 2024-05-01 3:51PM EDT | 6.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUM240503C00006500 | 2024-05-01 3:57PM EDT | 6.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| RUM240503C00007000 | 2024-05-01 3:16PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| RUM240503C00007500 | 2024-05-01 10:31AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RUM240503C00008000 | 2024-05-01 9:30AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RUM240503C00009000 | 2024-05-01 11:18AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUM240503C00010000 | 2024-04-18 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUM240503C00011000 | 2024-04-01 10:23AM EDT | 11.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 750.78% |
| RUM240503C00012000 | 2024-04-04 10:52AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUM240503C00013000 | 2024-03-27 9:59AM EDT | 13.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 814.06% |
| RUM240503C00014000 | 2024-03-26 3:01PM EDT | 14.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 48 | 48 | 850.00% |
| RUM240503C00015000 | 2024-03-27 10:39AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 915.63% |
| RUM240503C00016000 | 2024-03-28 11:28AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 525 | 550.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240503P00005000 | 2024-04-22 10:17AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RUM240503P00005500 | 2024-04-30 10:31AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUM240503P00006000 | 2024-05-01 12:32PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUM240503P00006500 | 2024-05-01 2:55PM EDT | 6.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| RUM240503P00007000 | 2024-05-01 3:08PM EDT | 7.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| RUM240503P00007500 | 2024-05-01 1:09PM EDT | 7.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUM240503P00008000 | 2024-05-01 10:55AM EDT | 8.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUM240503P00009000 | 2024-04-05 1:10PM EDT | 9.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUM240503P00010000 | 2024-04-15 9:34AM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.