Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:7.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240510C00007000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 173 | 933 | 6.25% |
| RUM240517C00007000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.40 | 0.15 | 0.00 | 0.00 | - | 118 | 14,087 | 3.13% |
| RUM240524C00007000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | +0.05 | +14.29% | 1 | 134 | 3.13% |
| RUM240531C00007000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 0.47 | 0.20 | 0.90 | 0.00 | - | 3 | 62 | 83.59% |
| RUM240607C00007000 | 2024-04-29 2:55PM EDT | 2024-06-07 | 0.70 | 0.25 | 1.00 | 0.00 | - | - | 15 | 83.20% |
| RUM240614C00007000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| RUM240621C00007000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.76 | 0.30 | 1.05 | 0.00 | - | 58 | 153 | 74.80% |
| RUM240719C00007000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 0.84 | 0.45 | 1.20 | 0.00 | - | 7 | 1,569 | 71.29% |
| RUM241018C00007000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 1.15 | 0.85 | 1.60 | 0.00 | - | 23 | 262 | 69.92% |
| RUM241220C00007000 | 2024-05-01 11:52AM EDT | 2024-12-20 | 1.30 | 1.05 | 1.80 | 0.00 | - | 11 | 3,373 | 68.95% |
| RUM250117C00007000 | 2024-05-01 11:39AM EDT | 2025-01-17 | 1.37 | 1.20 | 2.95 | 0.00 | - | 1 | 17 | 94.73% |
| RUM250620C00007000 | 2024-04-30 12:02PM EDT | 2025-06-20 | 2.00 | 0.15 | 4.90 | 0.00 | - | 30 | 101 | 91.80% |
| RUM251121C00007000 | 2024-04-25 1:16PM EDT | 2025-11-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| RUM260116C00007000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 2.00 | 1.55 | 2.90 | 0.00 | - | 1 | 1,187 | 65.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240510P00007000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 2 | 124 | 0.00% |
| RUM240517P00007000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.55 | 0.15 | 0.90 | 0.00 | - | 15 | 11,272 | 90.63% |
| RUM240524P00007000 | 2024-04-23 3:24PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUM240531P00007000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| RUM240607P00007000 | 2024-04-26 11:35AM EDT | 2024-06-07 | 1.01 | 0.00 | 3.00 | 0.00 | - | 5 | 5 | 174.22% |
| RUM240621P00007000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 1.05 | 0.60 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RUM240719P00007000 | 2024-04-24 10:54AM EDT | 2024-07-19 | 1.45 | 0.20 | 3.30 | 0.00 | - | 3 | 89 | 136.33% |
| RUM241018P00007000 | 2024-04-23 11:25AM EDT | 2024-10-18 | 2.10 | 1.35 | 2.10 | 0.00 | - | 24 | 122 | 90.23% |
| RUM241220P00007000 | 2024-04-30 1:34PM EDT | 2024-12-20 | 2.30 | 1.70 | 2.45 | 0.00 | - | 7 | 2,843 | 93.75% |
| RUM250620P00007000 | 2024-04-30 1:34PM EDT | 2025-06-20 | 2.50 | 0.20 | 5.20 | 0.00 | - | 7 | 12 | 93.36% |
| RUM260116P00007000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 3.25 | 0.65 | 3.10 | 0.00 | - | 1 | 43 | 51.03% |
© 2024 Yahoo. All rights reserved.