Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM250117C00001000 | 2024-04-30 9:30AM EDT | 1.00 | 5.80 | 5.70 | 6.80 | 0.00 | - | 30 | 2 | 271.88% |
| RUM250117C00002000 | 2024-05-08 12:41PM EDT | 2.00 | 4.80 | 4.70 | 5.80 | 0.00 | - | 1 | 1 | 168.36% |
| RUM250117C00003000 | 2024-04-29 2:01PM EDT | 3.00 | 3.80 | 3.90 | 4.90 | 0.00 | - | 1 | 3,308 | 56.25% |
| RUM250117C00004000 | 2024-05-14 1:00PM EDT | 4.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 2 | 897 | 39.84% |
| RUM250117C00005000 | 2024-05-17 10:41AM EDT | 5.00 | 2.55 | 2.45 | 2.70 | +0.10 | +4.08% | 16 | 3,129 | 57.42% |
| RUM250117C00006000 | 2024-05-07 2:53PM EDT | 6.00 | 1.90 | 1.85 | 2.45 | 0.00 | - | 1 | 3 | 62.70% |
| RUM250117C00007000 | 2024-05-16 11:02AM EDT | 7.00 | 1.50 | 1.55 | 1.85 | 0.00 | - | 2 | 19 | 64.84% |
| RUM250117C00008000 | 2024-05-17 3:51PM EDT | 8.00 | 1.30 | 1.25 | 1.60 | +0.10 | +8.33% | 4 | 4,302 | 69.43% |
| RUM250117C00009000 | 2024-05-17 1:12PM EDT | 9.00 | 1.05 | 0.95 | 1.50 | +0.04 | +3.96% | 1 | 48 | 73.44% |
| RUM250117C00010000 | 2024-05-17 3:39PM EDT | 10.00 | 0.88 | 0.80 | 1.00 | -0.02 | -2.22% | 4 | 3,007 | 69.73% |
| RUM250117C00012000 | 2024-05-17 2:00PM EDT | 12.00 | 0.55 | 0.45 | 0.70 | -0.10 | -15.38% | 3 | 1,687 | 69.82% |
| RUM250117C00015000 | 2024-05-17 9:52AM EDT | 15.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 5,377 | 68.16% |
| RUM250117C00017000 | 2024-05-16 10:07AM EDT | 17.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 3 | 3,411 | 80.76% |
| RUM250117C00020000 | 2024-05-17 11:52AM EDT | 20.00 | 0.24 | 0.15 | 0.20 | -0.01 | -4.00% | 1 | 5,958 | 76.76% |
| RUM250117C00022000 | 2024-05-08 3:29PM EDT | 22.00 | 0.17 | 0.05 | 0.65 | 0.00 | - | 7 | 226 | 95.70% |
| RUM250117C00025000 | 2024-05-15 12:34PM EDT | 25.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 851 | 100.98% |
| RUM250117C00027000 | 2024-05-15 9:45AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 782 | 99.12% |
| RUM250117C00030000 | 2024-05-15 3:19PM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 30 | 1,735 | 99.80% |
| RUM250117C00032000 | 2024-05-13 9:30AM EDT | 32.00 | 0.29 | 0.05 | 0.40 | +0.04 | +16.00% | 1 | 743 | 105.47% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM250117P00002000 | 2024-04-08 9:30AM EDT | 2.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUM250117P00003000 | 2024-05-10 12:43PM EDT | 3.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 13 | 624 | 89.84% |
| RUM250117P00004000 | 2024-05-14 3:26PM EDT | 4.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 1 | 3,121 | 84.77% |
| RUM250117P00005000 | 2024-05-16 9:44AM EDT | 5.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 5 | 1,913 | 90.63% |
| RUM250117P00006000 | 2024-05-14 12:04PM EDT | 6.00 | 1.45 | 1.15 | 1.50 | 0.00 | - | 1 | 2 | 91.21% |
| RUM250117P00008000 | 2024-04-03 3:11PM EDT | 8.00 | 3.20 | 2.70 | 3.10 | 0.00 | - | 2 | 330 | 106.06% |
| RUM250117P00010000 | 2024-05-15 9:36AM EDT | 10.00 | 4.42 | 4.00 | 4.40 | 0.00 | - | 30 | 87 | 98.24% |
| RUM250117P00012000 | 2024-05-06 10:13AM EDT | 12.00 | 6.55 | 5.40 | 6.30 | 0.00 | - | 1 | 312 | 99.12% |
| RUM250117P00015000 | 2024-04-09 2:55PM EDT | 15.00 | 9.30 | 8.40 | 9.50 | 0.00 | - | - | 19 | 120.22% |
| RUM250117P00017000 | 2024-05-14 10:41AM EDT | 17.00 | 10.60 | 9.90 | 10.60 | 0.00 | - | 1 | 21 | 96.68% |
| RUM250117P00022000 | 2024-04-26 9:58AM EDT | 22.00 | 15.70 | 14.60 | 15.50 | 0.00 | - | 3 | 52 | 101.07% |
| RUM250117P00025000 | 2023-01-18 12:37PM EDT | 25.00 | 17.60 | 17.30 | 18.70 | 0.00 | - | 1 | 14 | 104.98% |
© 2024 Yahoo. All rights reserved.