Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240531C00008500 | 2024-05-10 3:17PM EDT | 8.50 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL240531C00009000 | 2024-05-10 9:30AM EDT | 9.00 | 2.34 | 2.75 | 2.90 | 0.00 | - | 1 | 2 | 0.00% |
| BMBL240531C00009500 | 2024-05-14 9:53AM EDT | 9.50 | 2.20 | 2.25 | 2.35 | 0.00 | - | 2 | 3,151 | 0.00% |
| BMBL240531C00010000 | 2024-05-13 10:34AM EDT | 10.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 3 | 693 | 0.00% |
| BMBL240531C00010500 | 2024-05-14 11:01AM EDT | 10.50 | 1.60 | 1.30 | 1.40 | 0.00 | - | 1 | 47 | 0.00% |
| BMBL240531C00011000 | 2024-05-13 11:09AM EDT | 11.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 11 | 631 | 24.22% |
| BMBL240531C00011500 | 2024-05-15 11:36AM EDT | 11.50 | 0.59 | 0.50 | 0.60 | +0.14 | +31.11% | 22 | 75 | 33.59% |
| BMBL240531C00012000 | 2024-05-14 10:51AM EDT | 12.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 57 | 156 | 37.11% |
| BMBL240531C00012500 | 2024-05-15 9:47AM EDT | 12.50 | 0.27 | 0.10 | 0.20 | +0.02 | +8.00% | 4 | 97 | 40.23% |
| BMBL240531C00013000 | 2024-05-14 3:59PM EDT | 13.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 34 | 104 | 41.41% |
| BMBL240531C00013500 | 2024-05-14 3:56PM EDT | 13.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 132 | 52.34% |
| BMBL240531C00014000 | 2024-04-18 2:39PM EDT | 14.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 5 | 78.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240531P00008000 | 2024-05-09 9:40AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BMBL240531P00008500 | 2024-04-30 3:30PM EDT | 8.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BMBL240531P00009000 | 2024-05-09 11:14AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 232 | 92.97% |
| BMBL240531P00009500 | 2024-05-08 9:41AM EDT | 9.50 | 0.55 | 0.00 | 0.15 | 0.00 | - | 30 | 107 | 78.91% |
| BMBL240531P00010000 | 2024-05-13 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 64.84% |
| BMBL240531P00010500 | 2024-05-13 3:37PM EDT | 10.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 251 | 55.86% |
| BMBL240531P00011000 | 2024-05-15 12:20PM EDT | 11.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 14 | 29 | 48.63% |
| BMBL240531P00011500 | 2024-05-14 10:24AM EDT | 11.50 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 48.24% |
| BMBL240531P00012000 | 2024-05-13 12:33PM EDT | 12.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 94 | 94 | 50.20% |
| BMBL240531P00012500 | 2024-05-14 9:47AM EDT | 12.50 | 0.95 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 54.69% |
| BMBL240531P00013000 | 2024-04-29 9:40AM EDT | 13.00 | 2.50 | 1.25 | 1.35 | 0.00 | - | 1 | 1 | 58.59% |
| BMBL240531P00019000 | 2024-05-06 10:37AM EDT | 19.00 | 8.70 | 7.10 | 7.30 | 0.00 | - | - | 2 | 143.36% |
© 2024 Yahoo. All rights reserved.