Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719C00005000 | 2024-05-09 9:30AM EDT | 5.00 | 7.20 | 6.80 | 7.00 | 0.00 | - | 9 | 13 | 134.38% |
| BMBL240719C00006000 | 2024-04-09 12:13PM EDT | 6.00 | 5.20 | 5.40 | 7.60 | 0.00 | - | 2 | 1 | 189.26% |
| BMBL240719C00007000 | 2024-05-09 2:19PM EDT | 7.00 | 4.60 | 4.80 | 4.90 | 0.00 | - | 10 | 10 | 78.13% |
| BMBL240719C00009000 | 2024-05-09 11:41AM EDT | 9.00 | 2.24 | 2.90 | 3.00 | 0.00 | - | 1 | 73 | 57.81% |
| BMBL240719C00010000 | 2024-05-14 10:37AM EDT | 10.00 | 2.22 | 2.00 | 2.10 | 0.00 | - | 2 | 250 | 52.34% |
| BMBL240719C00011000 | 2024-05-14 12:21PM EDT | 11.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 3 | 304 | 47.27% |
| BMBL240719C00012000 | 2024-05-15 12:48PM EDT | 12.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 5 | 191 | 45.12% |
| BMBL240719C00013000 | 2024-05-15 9:56AM EDT | 13.00 | 0.48 | 0.35 | 0.40 | 0.00 | - | 5 | 962 | 41.99% |
| BMBL240719C00014000 | 2024-05-15 9:30AM EDT | 14.00 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 50 | 1,257 | 45.41% |
| BMBL240719C00015000 | 2024-05-15 10:33AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 567 | 47.46% |
| BMBL240719C00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 355 | 50.39% |
| BMBL240719C00017000 | 2024-05-06 10:14AM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 260 | 63.28% |
| BMBL240719C00018000 | 2024-04-11 3:48PM EDT | 18.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 17 | 20 | 67.19% |
| BMBL240719C00019000 | 2024-03-01 10:33AM EDT | 19.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 99.32% |
| BMBL240719C00020000 | 2024-05-10 9:38AM EDT | 20.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 70 | 78.91% |
| BMBL240719C00021000 | 2023-12-13 10:30AM EDT | 21.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 4 | 116.02% |
| BMBL240719C00022000 | 2024-03-07 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 85.35% |
| BMBL240719C00023000 | 2024-05-10 10:11AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 785 | 85.16% |
| BMBL240719C00025000 | 2024-02-12 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240719C00030000 | 2024-02-05 2:15PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 33 | 110.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719P00007000 | 2024-05-02 1:03PM EDT | 7.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 925 | 78.13% |
| BMBL240719P00008000 | 2024-05-13 2:03PM EDT | 8.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 106 | 69.14% |
| BMBL240719P00009000 | 2024-05-14 10:34AM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 110 | 813 | 55.08% |
| BMBL240719P00010000 | 2024-05-15 11:24AM EDT | 10.00 | 0.18 | 0.10 | 0.25 | -0.01 | -5.26% | 88 | 541 | 46.88% |
| BMBL240719P00011000 | 2024-05-15 11:00AM EDT | 11.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 1 | 116 | 40.23% |
| BMBL240719P00012000 | 2024-05-14 10:51AM EDT | 12.00 | 0.80 | 0.85 | 0.90 | 0.00 | - | 1 | 492 | 38.87% |
| BMBL240719P00013000 | 2024-05-15 12:39PM EDT | 13.00 | 1.50 | 1.45 | 1.55 | +0.05 | +3.45% | 4 | 533 | 37.70% |
| BMBL240719P00014000 | 2024-05-14 10:38AM EDT | 14.00 | 2.20 | 2.30 | 2.40 | 0.00 | - | 1 | 44 | 40.04% |
| BMBL240719P00015000 | 2024-03-19 12:12PM EDT | 15.00 | 4.23 | 4.70 | 6.50 | 0.00 | - | 1 | 38 | 170.51% |
| BMBL240719P00016000 | 2024-04-29 11:29AM EDT | 16.00 | 5.60 | 4.20 | 4.30 | 0.00 | - | 3 | 12 | 47.27% |
| BMBL240719P00017000 | 2024-05-03 2:59PM EDT | 17.00 | 7.00 | 5.10 | 5.30 | 0.00 | - | 52 | 60 | 53.91% |
| BMBL240719P00018000 | 2024-05-03 2:49PM EDT | 18.00 | 8.00 | 6.20 | 6.30 | 0.00 | - | 20 | 0 | 60.16% |
| BMBL240719P00019000 | 2024-05-06 1:06PM EDT | 19.00 | 8.70 | 7.20 | 7.30 | 0.00 | - | 23 | 28 | 54.69% |
| BMBL240719P00020000 | 2024-05-06 9:54AM EDT | 20.00 | 9.70 | 8.20 | 8.30 | 0.00 | - | 34 | 4 | 59.38% |
| BMBL240719P00021000 | 2024-05-07 9:47AM EDT | 21.00 | 10.50 | 9.10 | 9.30 | 0.00 | - | 1 | 5 | 76.17% |
| BMBL240719P00022000 | 2024-01-11 10:34AM EDT | 22.00 | 8.08 | 8.60 | 10.20 | 0.00 | - | 9 | 8 | 0.00% |
| BMBL240719P00025000 | 2024-01-08 11:24AM EDT | 25.00 | 11.00 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.