Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116C00002500 | 2024-05-14 1:52PM EDT | 2.50 | 9.50 | 9.60 | 9.80 | 0.00 | - | 1 | 2 | 96.68% |
| BMBL260116C00005000 | 2024-05-14 10:41AM EDT | 5.00 | 7.00 | 7.50 | 7.90 | 0.00 | - | 5 | 68 | 78.91% |
| BMBL260116C00007500 | 2024-05-14 10:35AM EDT | 7.50 | 5.79 | 4.00 | 6.00 | 0.00 | - | 5 | 18 | 70.51% |
| BMBL260116C00010000 | 2024-05-14 3:50PM EDT | 10.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 1 | 122 | 63.23% |
| BMBL260116C00012500 | 2024-05-14 11:50AM EDT | 12.50 | 3.40 | 3.30 | 3.50 | -0.15 | -4.23% | 1 | 391 | 60.11% |
| BMBL260116C00015000 | 2024-05-15 11:50AM EDT | 15.00 | 2.50 | 2.45 | 2.65 | -0.07 | -2.72% | 5 | 285 | 57.81% |
| BMBL260116C00017500 | 2024-05-09 1:48PM EDT | 17.50 | 1.77 | 1.85 | 2.05 | 0.00 | - | 1 | 39 | 56.79% |
| BMBL260116C00020000 | 2024-05-15 9:33AM EDT | 20.00 | 1.55 | 1.40 | 1.60 | +0.05 | +3.33% | 1 | 416 | 56.06% |
| BMBL260116C00022500 | 2024-05-03 10:18AM EDT | 22.50 | 0.74 | 1.05 | 1.25 | 0.00 | - | 250 | 265 | 55.25% |
| BMBL260116C00025000 | 2024-05-10 1:10PM EDT | 25.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 2 | 230 | 54.88% |
| BMBL260116C00030000 | 2024-04-24 3:00PM EDT | 30.00 | 0.32 | 0.50 | 0.65 | 0.00 | - | 172 | 213 | 54.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| BMBL260116P00005000 | 2024-05-14 9:30AM EDT | 5.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 46 | 54.49% |
| BMBL260116P00007500 | 2024-05-15 2:14PM EDT | 7.50 | 0.87 | 0.80 | 0.95 | +0.01 | +1.16% | 10 | 98 | 51.27% |
| BMBL260116P00010000 | 2024-05-15 2:54PM EDT | 10.00 | 1.85 | 1.70 | 1.90 | -0.40 | -17.78% | 1 | 146 | 49.51% |
| BMBL260116P00012500 | 2024-05-15 2:54PM EDT | 12.50 | 3.11 | 3.00 | 3.20 | -0.75 | -19.43% | 1 | 97 | 46.56% |
| BMBL260116P00015000 | 2024-03-15 11:21AM EDT | 15.00 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 65 | 55.32% |
| BMBL260116P00017500 | 2024-04-05 10:43AM EDT | 17.50 | 7.40 | 7.70 | 7.90 | 0.00 | - | 10 | 17 | 60.86% |
| BMBL260116P00020000 | 2024-04-15 12:49PM EDT | 20.00 | 9.80 | 8.40 | 8.60 | 0.00 | - | 1 | 1 | 36.67% |
| BMBL260116P00022500 | 2024-04-15 12:49PM EDT | 22.50 | 12.20 | 10.60 | 10.80 | 0.00 | - | 1 | 5 | 32.72% |
| BMBL260116P00025000 | 2024-02-29 4:38PM EDT | 25.00 | 13.62 | 13.00 | 15.70 | 0.00 | - | 1 | 5 | 61.72% |
| BMBL260116P00030000 | 2023-10-04 1:43PM EDT | 30.00 | 16.00 | 16.30 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.