Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-05-14 9:45AM EDT | 2.50 | 9.40 | 8.20 | 10.80 | 0.00 | - | 1 | 26 | 92.97% |
| BMBL250117C00005000 | 2024-05-14 9:45AM EDT | 5.00 | 7.00 | 5.70 | 8.20 | 0.00 | - | 1 | 40 | 150.88% |
| BMBL250117C00006000 | 2024-05-10 9:39AM EDT | 6.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 1 | 2 | 74.51% |
| BMBL250117C00007500 | 2024-05-14 10:51AM EDT | 7.50 | 5.10 | 4.90 | 5.10 | 0.00 | - | 10 | 17 | 65.23% |
| BMBL250117C00009000 | 2024-05-14 11:14AM EDT | 9.00 | 3.98 | 3.80 | 3.90 | 0.00 | - | 2 | 130 | 59.81% |
| BMBL250117C00010000 | 2024-05-13 1:17PM EDT | 10.00 | 3.00 | 3.20 | 3.30 | 0.00 | - | 2 | 114 | 59.47% |
| BMBL250117C00011000 | 2024-05-14 3:59PM EDT | 11.00 | 2.75 | 2.60 | 2.70 | 0.00 | - | 5 | 116 | 56.93% |
| BMBL250117C00012500 | 2024-05-15 1:58PM EDT | 12.50 | 1.88 | 1.90 | 2.00 | -0.22 | -10.48% | 7 | 1,904 | 55.27% |
| BMBL250117C00014000 | 2024-05-14 12:08PM EDT | 14.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 1 | 93 | 53.76% |
| BMBL250117C00015000 | 2024-05-15 1:51PM EDT | 15.00 | 1.05 | 1.10 | 1.20 | -0.10 | -8.70% | 46 | 707 | 53.91% |
| BMBL250117C00016000 | 2024-05-15 9:43AM EDT | 16.00 | 1.00 | 0.85 | 0.95 | +0.45 | +81.82% | 1 | 1 | 52.83% |
| BMBL250117C00017500 | 2024-05-14 10:39AM EDT | 17.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 1 | 357 | 52.64% |
| BMBL250117C00020000 | 2024-05-14 1:22PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 11 | 1,333 | 51.27% |
| BMBL250117C00022500 | 2024-05-14 12:24PM EDT | 22.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 20 | 577 | 51.07% |
| BMBL250117C00025000 | 2024-05-09 9:40AM EDT | 25.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 950 | 3,487 | 51.76% |
| BMBL250117C00030000 | 2024-05-10 12:37PM EDT | 30.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 1,323 | 65.04% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 63.28% |
| BMBL250117C00040000 | 2024-05-07 3:04PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 17 | 525 | 65.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 108.98% |
| BMBL250117P00005000 | 2024-05-09 11:59AM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 3,388 | 70.31% |
| BMBL250117P00006000 | 2024-05-09 3:30PM EDT | 6.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 64.45% |
| BMBL250117P00007500 | 2024-05-15 1:49PM EDT | 7.50 | 0.34 | 0.25 | 0.35 | +0.01 | +3.03% | 20 | 1,429 | 53.22% |
| BMBL250117P00009000 | 2024-05-13 10:35AM EDT | 9.00 | 0.66 | 0.60 | 0.65 | 0.00 | - | 2 | 3 | 50.49% |
| BMBL250117P00010000 | 2024-05-15 12:19PM EDT | 10.00 | 0.99 | 0.90 | 1.00 | +0.04 | +4.21% | 4 | 568 | 50.83% |
| BMBL250117P00011000 | 2024-05-15 9:30AM EDT | 11.00 | 1.35 | 1.30 | 1.40 | -0.90 | -40.00% | 1 | 6 | 49.22% |
| BMBL250117P00012500 | 2024-05-15 2:24PM EDT | 12.50 | 2.16 | 2.05 | 2.20 | -0.08 | -3.57% | 10 | 1,910 | 48.15% |
| BMBL250117P00015000 | 2024-05-01 10:05AM EDT | 15.00 | 5.32 | 3.70 | 3.90 | 0.00 | - | 1 | 292 | 46.44% |
| BMBL250117P00017500 | 2024-05-14 10:57AM EDT | 17.50 | 5.75 | 5.70 | 5.90 | 0.00 | - | 7 | 72 | 43.07% |
| BMBL250117P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 10.02 | 8.00 | 8.70 | 0.00 | - | 5 | 11 | 50.00% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 100.73% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 139.70% |
© 2024 Yahoo. All rights reserved.