Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-05-09 3:50PM EDT | 6.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 31 | 130 | 75.39% |
| BMBL241018C00008000 | 2024-05-09 1:17PM EDT | 8.00 | 3.75 | 4.10 | 4.20 | 0.00 | - | 4 | 6 | 62.31% |
| BMBL241018C00009000 | 2024-05-13 1:20PM EDT | 9.00 | 3.29 | 3.00 | 3.40 | 0.00 | - | 10 | 67 | 51.17% |
| BMBL241018C00010000 | 2024-05-15 9:54AM EDT | 10.00 | 2.80 | 2.55 | 2.65 | +0.25 | +9.80% | 53 | 198 | 54.49% |
| BMBL241018C00011000 | 2024-05-15 9:44AM EDT | 11.00 | 2.10 | 1.95 | 2.10 | +0.30 | +16.67% | 3 | 229 | 53.91% |
| BMBL241018C00012000 | 2024-05-14 3:51PM EDT | 12.00 | 1.60 | 1.45 | 1.50 | 0.00 | - | 354 | 634 | 50.93% |
| BMBL241018C00013000 | 2024-05-14 1:31PM EDT | 13.00 | 1.20 | 1.05 | 1.10 | 0.00 | - | 361 | 768 | 50.68% |
| BMBL241018C00014000 | 2024-05-14 11:18AM EDT | 14.00 | 0.93 | 0.75 | 0.85 | 0.00 | - | 3 | 378 | 50.10% |
| BMBL241018C00015000 | 2024-05-14 12:26PM EDT | 15.00 | 0.66 | 0.55 | 0.60 | 0.00 | - | 4 | 342 | 50.64% |
| BMBL241018C00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 35 | 83 | 50.10% |
| BMBL241018C00017000 | 2024-05-03 10:02AM EDT | 17.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 1 | 2 | 50.98% |
| BMBL241018C00018000 | 2024-04-18 2:42PM EDT | 18.00 | 0.10 | 0.20 | 0.25 | 0.00 | - | 1 | 4 | 50.29% |
| BMBL241018C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 25.00% |
| BMBL241018C00021000 | 2024-05-13 9:30AM EDT | 21.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 102 | 54.49% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00005000 | 2024-05-08 2:53PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 100 | 83.01% |
| BMBL241018P00006000 | 2024-05-09 10:29AM EDT | 6.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 201 | 215 | 70.90% |
| BMBL241018P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 724 | 62.31% |
| BMBL241018P00008000 | 2024-05-14 12:21PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 16 | 492 | 51.37% |
| BMBL241018P00009000 | 2024-05-14 1:54PM EDT | 9.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 5 | 675 | 50.68% |
| BMBL241018P00010000 | 2024-05-14 11:01AM EDT | 10.00 | 0.60 | 0.60 | 0.65 | 0.00 | - | 3 | 489 | 48.10% |
| BMBL241018P00011000 | 2024-05-15 10:14AM EDT | 11.00 | 0.97 | 0.95 | 1.00 | -0.13 | -11.82% | 50 | 358 | 45.75% |
| BMBL241018P00012000 | 2024-05-14 11:00AM EDT | 12.00 | 1.40 | 1.45 | 1.50 | 0.00 | - | 13 | 1,354 | 44.92% |
| BMBL241018P00013000 | 2024-04-05 3:22PM EDT | 13.00 | 3.08 | 2.30 | 3.50 | 0.00 | - | 1 | 6 | 69.82% |
| BMBL241018P00014000 | 2024-04-10 10:48AM EDT | 14.00 | 3.80 | 2.85 | 3.10 | 0.00 | - | 15 | 236 | 53.22% |
| BMBL241018P00015000 | 2024-02-28 4:16PM EDT | 15.00 | 4.16 | 4.00 | 4.20 | 0.00 | - | 7 | 77 | 61.18% |
| BMBL241018P00016000 | 2024-05-10 9:51AM EDT | 16.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 18 | 85 | 43.85% |
| BMBL241018P00017000 | 2024-05-03 10:07AM EDT | 17.00 | 6.90 | 5.20 | 5.40 | 0.00 | - | 1 | 1 | 43.56% |
| BMBL241018P00018000 | 2024-03-05 3:28PM EDT | 18.00 | 7.20 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 116.31% |
| BMBL241018P00020000 | 2024-02-29 11:50AM EDT | 20.00 | 8.50 | 8.50 | 10.70 | 0.00 | - | - | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.