Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240510C00005000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUM240517C00005000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| RUM240524C00005000 | 2024-04-05 11:13AM EDT | 2024-05-24 | 1.55 | 0.05 | 2.55 | 0.00 | - | 1 | 1 | 250.00% |
| RUM240621C00005000 | 2024-04-29 2:50PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUM240719C00005000 | 2024-05-01 10:24AM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 0.00% |
| RUM241018C00005000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| RUM241220C00005000 | 2024-04-25 2:26PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 234 | 4,044 | 0.00% |
| RUM250117C00005000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 12 | 3,180 | 0.00% |
| RUM250620C00005000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 255 | 0.00% |
| RUM251121C00005000 | 2024-05-01 3:59PM EDT | 2025-11-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| RUM260116C00005000 | 2024-05-01 3:16PM EDT | 2026-01-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 102 | 1,431 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240510P00005000 | 2024-04-15 10:09AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| RUM240517P00005000 | 2024-04-30 2:52PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 50.00% |
| RUM240524P00005000 | 2024-04-08 11:53AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUM240531P00005000 | 2024-04-29 2:19PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| RUM240607P00005000 | 2024-04-25 3:52PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUM240621P00005000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| RUM240719P00005000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 25.00% |
| RUM241018P00005000 | 2024-04-24 11:43AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 237 | 12.50% |
| RUM241220P00005000 | 2024-04-25 2:27PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 243 | 4,149 | 12.50% |
| RUM250117P00005000 | 2024-04-29 2:28PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,918 | 12.50% |
| RUM250620P00005000 | 2024-05-01 2:00PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| RUM260116P00005000 | 2024-04-24 10:55AM EDT | 2026-01-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 6.25% |
© 2024 Yahoo. All rights reserved.