Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524C00008500 | 2024-05-06 1:06PM EDT | 8.50 | 2.05 | 3.10 | 3.50 | 0.00 | - | - | 7 | 144.53% |
| BMBL240524C00009000 | 2024-05-06 9:54AM EDT | 9.00 | 1.65 | 2.60 | 2.95 | 0.00 | - | 5 | 11 | 101.56% |
| BMBL240524C00010000 | 2024-05-13 10:47AM EDT | 10.00 | 1.92 | 1.85 | 2.00 | 0.00 | - | 1 | 142 | 54.69% |
| BMBL240524C00010500 | 2024-05-14 11:01AM EDT | 10.50 | 1.60 | 1.40 | 1.55 | 0.00 | - | 5 | 63 | 61.72% |
| BMBL240524C00011000 | 2024-05-14 12:31PM EDT | 11.00 | 1.05 | 0.95 | 1.00 | 0.00 | - | 1 | 114 | 50.00% |
| BMBL240524C00011500 | 2024-05-15 12:12PM EDT | 11.50 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 1 | 42 | 45.90% |
| BMBL240524C00012000 | 2024-05-14 3:42PM EDT | 12.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 56 | 97 | 43.16% |
| BMBL240524C00012500 | 2024-05-15 9:47AM EDT | 12.50 | 0.21 | 0.10 | 0.15 | +0.04 | +23.53% | 5 | 138 | 46.09% |
| BMBL240524C00013000 | 2024-05-14 3:47PM EDT | 13.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 10 | 1,174 | 54.69% |
| BMBL240524C00013500 | 2024-05-14 3:58PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 56.25% |
| BMBL240524C00014000 | 2024-05-09 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 82.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524P00007000 | 2024-05-08 10:15AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 60 | 203.91% |
| BMBL240524P00007500 | 2024-05-03 12:51PM EDT | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 181.25% |
| BMBL240524P00008500 | 2024-05-09 9:33AM EDT | 8.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 31 | 139.84% |
| BMBL240524P00009000 | 2024-05-09 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 152.73% |
| BMBL240524P00009500 | 2024-05-08 3:55PM EDT | 9.50 | 0.41 | 0.00 | 0.35 | 0.00 | - | - | 3 | 130.86% |
| BMBL240524P00010000 | 2024-05-09 9:34AM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 97.66% |
| BMBL240524P00010500 | 2024-05-14 11:44AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 191 | 58.98% |
| BMBL240524P00011000 | 2024-05-15 12:12PM EDT | 11.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 11 | 58 | 53.13% |
| BMBL240524P00011500 | 2024-05-15 1:48PM EDT | 11.50 | 0.23 | 0.10 | 0.20 | +0.03 | +15.00% | 32 | 13 | 48.05% |
| BMBL240524P00019000 | 2024-05-06 10:37AM EDT | 19.00 | 8.70 | 7.00 | 7.20 | 0.00 | - | - | 2 | 128.13% |
| BMBL240524P00020000 | 2024-05-06 10:24AM EDT | 20.00 | 9.70 | 8.00 | 8.20 | 0.00 | - | - | 2 | 139.06% |
© 2024 Yahoo. All rights reserved.