Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240510C00010000 | 2024-04-02 11:10AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 1 | 348.44% |
| RUM240517C00010000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 661 | 132.03% |
| RUM240524C00010000 | 2024-04-10 1:16PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 123.44% |
| RUM240531C00010000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 112.11% |
| RUM240607C00010000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 119.14% |
| RUM240621C00010000 | 2024-04-30 3:34PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 15 | 78.52% |
| RUM240719C00010000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1,072 | 66.02% |
| RUM241018C00010000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 104 | 67.19% |
| RUM241220C00010000 | 2024-04-30 2:01PM EDT | 2024-12-20 | 0.85 | 0.45 | 1.25 | 0.00 | - | 1 | 215 | 78.71% |
| RUM250117C00010000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 0.90 | 0.45 | 1.05 | 0.00 | - | 9 | 2,997 | 69.73% |
| RUM250620C00010000 | 2024-05-06 3:12PM EDT | 2025-06-20 | 1.25 | 0.50 | 1.35 | 0.00 | - | 6 | 118 | 61.43% |
| RUM251121C00010000 | 2024-05-02 12:46PM EDT | 2025-11-21 | 1.35 | 1.35 | 1.85 | 0.00 | - | 4 | 3,097 | 72.31% |
| RUM260116C00010000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 1.45 | 1.45 | 1.60 | 0.00 | - | 14 | 1,264 | 66.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240517P00010000 | 2024-04-25 2:43PM EDT | 2024-05-17 | 3.73 | 2.95 | 5.20 | 0.00 | - | 1 | 286 | 365.63% |
| RUM240621P00010000 | 2024-04-25 2:43PM EDT | 2024-06-21 | 3.83 | 3.10 | 3.60 | 0.00 | - | - | 1 | 100.59% |
| RUM240719P00010000 | 2024-04-16 9:54AM EDT | 2024-07-19 | 4.65 | 3.20 | 3.90 | 0.00 | - | 2 | 12 | 100.39% |
| RUM241018P00010000 | 2024-03-27 9:51AM EDT | 2024-10-18 | 3.50 | 4.00 | 4.90 | 0.00 | - | 100 | 101 | 118.85% |
| RUM241220P00010000 | 2024-03-27 10:06AM EDT | 2024-12-20 | 4.10 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 108.11% |
| RUM250117P00010000 | 2024-04-09 10:47AM EDT | 2025-01-17 | 4.80 | 4.20 | 4.70 | 0.00 | - | 2 | 66 | 95.51% |
| RUM250620P00010000 | 2024-02-07 11:15AM EDT | 2025-06-20 | 5.40 | 4.40 | 6.40 | 0.00 | - | 1 | 3 | 108.45% |
| RUM251121P00010000 | 2024-01-26 11:57AM EDT | 2025-11-21 | 6.59 | 4.90 | 8.00 | 0.00 | - | 3 | 3 | 125.98% |
| RUM260116P00010000 | 2024-04-15 3:47PM EDT | 2026-01-16 | 5.72 | 4.70 | 6.10 | 0.00 | - | 5 | 12 | 88.23% |
© 2024 Yahoo. All rights reserved.