Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621C00003000 | 2024-05-01 9:57AM EDT | 3.00 | 7.10 | 8.00 | 9.60 | 0.00 | - | - | 1 | 193.75% |
| BMBL240621C00008000 | 2024-04-22 1:53PM EDT | 8.00 | 2.57 | 3.80 | 3.90 | 0.00 | - | - | 1 | 78.91% |
| BMBL240621C00009000 | 2024-05-14 10:15AM EDT | 9.00 | 3.05 | 2.75 | 2.90 | 0.00 | - | 2 | 621 | 53.13% |
| BMBL240621C00010000 | 2024-05-15 12:21PM EDT | 10.00 | 1.95 | 1.80 | 1.95 | +0.45 | +30.00% | 1 | 286 | 53.13% |
| BMBL240621C00011000 | 2024-05-15 12:34PM EDT | 11.00 | 1.13 | 1.05 | 1.15 | -0.17 | -13.08% | 12 | 1,084 | 47.07% |
| BMBL240621C00012000 | 2024-05-15 1:09PM EDT | 12.00 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 59 | 875 | 42.77% |
| BMBL240621C00013000 | 2024-05-15 10:14AM EDT | 13.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 20 | 707 | 43.75% |
| BMBL240621C00014000 | 2024-05-13 10:08AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 123 | 50.00% |
| BMBL240621C00015000 | 2024-05-15 1:52PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 23 | 27 | 55.86% |
| BMBL240621C00016000 | 2024-04-12 2:03PM EDT | 16.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 69.92% |
| BMBL240621C00017000 | 2024-04-01 9:33AM EDT | 17.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | - | 3 | 95.70% |
| BMBL240621C00020000 | 2024-04-30 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 93.75% |
| BMBL240621C00023000 | 2024-05-07 12:44PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 112.50% |
| BMBL240621C00024000 | 2024-05-07 12:37PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 101 | 117.97% |
| BMBL240621C00025000 | 2024-05-06 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 583 | 104.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621P00007000 | 2024-05-08 11:28AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 480 | 103.13% |
| BMBL240621P00008000 | 2024-05-09 11:25AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 80.47% |
| BMBL240621P00009000 | 2024-05-15 11:44AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 3 | 57,762 | 25.00% |
| BMBL240621P00010000 | 2024-05-14 10:11AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,361 | 50.98% |
| BMBL240621P00011000 | 2024-05-15 12:20PM EDT | 11.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 50 | 758 | 41.80% |
| BMBL240621P00012000 | 2024-05-14 3:37PM EDT | 12.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 9 | 106 | 41.50% |
| BMBL240621P00013000 | 2024-05-14 10:15AM EDT | 13.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 17 | 46.19% |
| BMBL240621P00014000 | 2024-05-10 1:53PM EDT | 14.00 | 2.60 | 2.25 | 2.35 | 0.00 | - | 1 | 50 | 47.85% |
| BMBL240621P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 4.90 | 3.20 | 3.30 | 0.00 | - | 30 | 58 | 53.13% |
| BMBL240621P00016000 | 2024-05-03 2:38PM EDT | 16.00 | 6.00 | 4.20 | 4.30 | 0.00 | - | 7 | 0 | 52.34% |
| BMBL240621P00017000 | 2024-05-08 3:26PM EDT | 17.00 | 6.70 | 5.20 | 5.30 | 0.00 | - | 41 | 0 | 60.16% |
| BMBL240621P00018000 | 2024-05-08 3:29PM EDT | 18.00 | 7.70 | 6.10 | 6.30 | 0.00 | - | 8 | 9 | 80.47% |
| BMBL240621P00019000 | 2024-05-06 10:04AM EDT | 19.00 | 8.80 | 7.20 | 7.30 | 0.00 | - | 2 | 0 | 74.22% |
| BMBL240621P00020000 | 2024-05-03 10:19AM EDT | 20.00 | 9.90 | 8.20 | 8.30 | 0.00 | - | 1 | 0 | 80.47% |
| BMBL240621P00021000 | 2024-05-06 10:09AM EDT | 21.00 | 10.80 | 9.20 | 9.30 | 0.00 | - | 1 | 6 | 86.72% |
| BMBL240621P00022000 | 2024-05-06 9:54AM EDT | 22.00 | 11.70 | 10.20 | 10.30 | 0.00 | - | - | 1 | 92.19% |
| BMBL240621P00024000 | 2024-05-03 9:51AM EDT | 24.00 | 13.70 | 12.20 | 12.30 | 0.00 | - | 1 | 1 | 103.13% |
© 2024 Yahoo. All rights reserved.