Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240719C00001000 | 2024-04-30 9:47AM EDT | 1.00 | 5.68 | 5.20 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUM240719C00002000 | 2024-04-15 1:32PM EDT | 2.00 | 4.23 | 4.80 | 5.60 | 0.00 | - | 9 | 2 | 1,406.25% |
| RUM240719C00003000 | 2024-05-22 1:42PM EDT | 3.00 | 4.10 | 1.85 | 2.55 | 0.00 | - | 2 | 6 | 50.00% |
| RUM240719C00004000 | 2024-05-17 2:20PM EDT | 4.00 | 3.00 | 1.25 | 2.00 | 0.00 | - | 1 | 77 | 121.09% |
| RUM240719C00005000 | 2024-06-28 2:22PM EDT | 5.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RUM240719C00005500 | 2024-06-28 12:58PM EDT | 5.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUM240719C00006000 | 2024-06-28 3:58PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| RUM240719C00006500 | 2024-06-28 2:29PM EDT | 6.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| RUM240719C00007000 | 2024-06-28 3:52PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 25.00% |
| RUM240719C00007500 | 2024-06-27 3:58PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUM240719C00008000 | 2024-06-28 12:42PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RUM240719C00009000 | 2024-06-27 3:18PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RUM240719C00009500 | 2024-06-27 3:57PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUM240719C00010000 | 2024-06-24 10:18AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RUM240719C00011000 | 2024-06-10 12:19PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUM240719C00012000 | 2024-06-18 11:17AM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUM240719C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUM240719C00014000 | 2024-05-01 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUM240719C00015000 | 2024-05-28 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 169 | 204.69% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240719P00001000 | 2024-01-23 3:07PM EDT | 1.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 35 | 615.63% |
| RUM240719P00002000 | 2024-01-31 10:33AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RUM240719P00003000 | 2024-05-16 9:30AM EDT | 3.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 181.25% |
| RUM240719P00004000 | 2024-06-24 3:59PM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUM240719P00005000 | 2024-06-28 3:51PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUM240719P00005500 | 2024-06-28 3:34PM EDT | 5.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUM240719P00006000 | 2024-06-27 3:38PM EDT | 6.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUM240719P00007000 | 2024-06-28 12:24PM EDT | 7.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUM240719P00008000 | 2024-06-11 12:57PM EDT | 8.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2,750 | 0 | 0.00% |
| RUM240719P00009000 | 2024-06-14 3:42PM EDT | 9.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUM240719P00010000 | 2024-05-16 12:11PM EDT | 10.00 | 3.30 | 4.10 | 4.80 | 0.00 | - | 1 | 13 | 50.00% |
| RUM240719P00012000 | 2024-05-13 2:15PM EDT | 12.00 | 5.30 | 5.80 | 8.20 | 0.00 | - | 2 | 1 | 349.61% |
| RUM240719P00014000 | 2024-02-06 1:18PM EDT | 14.00 | 7.50 | 7.30 | 8.60 | 0.00 | - | - | 11 | 268.75% |
| RUM240719P00015000 | 2024-03-26 12:36PM EDT | 15.00 | 7.30 | 8.00 | 10.10 | 0.00 | - | 20 | 44 | 424.61% |
© 2024 Yahoo. All rights reserved.