Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419C00005000 | 2024-02-28 2:59PM EDT | 5.00 | 6.50 | 5.20 | 7.30 | 0.00 | - | 2 | 21 | 1,409.38% |
| BMBL240419C00007500 | 2024-04-18 11:08AM EDT | 7.50 | 2.70 | 2.65 | 2.85 | -0.90 | -25.00% | 1 | 7 | 206.25% |
| BMBL240419C00009000 | 2024-04-18 1:01PM EDT | 9.00 | 1.24 | 1.15 | 1.35 | -0.86 | -40.95% | 6 | 8 | 96.88% |
| BMBL240419C00009500 | 2024-04-09 12:15PM EDT | 9.50 | 1.56 | 0.65 | 0.80 | 0.00 | - | - | 2 | 100.00% |
| BMBL240419C00010000 | 2024-04-18 3:12PM EDT | 10.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 25 | 106 | 50.00% |
| BMBL240419C00010500 | 2024-04-18 1:44PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 46.88% |
| BMBL240419C00011000 | 2024-04-18 10:48AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 2,209 | 73.44% |
| BMBL240419C00011500 | 2024-04-11 1:36PM EDT | 11.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 59 | 231 | 104.69% |
| BMBL240419C00012000 | 2024-04-17 11:27AM EDT | 12.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 93 | 173.44% |
| BMBL240419C00012500 | 2024-04-03 12:54PM EDT | 12.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 149 | 1,222 | 159.38% |
| BMBL240419C00013000 | 2024-03-19 10:03AM EDT | 13.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 232.81% |
| BMBL240419C00014000 | 2024-04-08 1:42PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,072 | 228.13% |
| BMBL240419C00015000 | 2024-04-01 11:15AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 499 | 268.75% |
| BMBL240419C00016000 | 2024-04-08 1:55PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 308 | 368.75% |
| BMBL240419C00017500 | 2024-03-28 2:43PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 350.00% |
| BMBL240419C00019000 | 2024-04-16 12:43PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 33 | 471.88% |
| BMBL240419C00020000 | 2024-02-27 4:42PM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 418.75% |
| BMBL240419C00021000 | 2023-12-26 2:22PM EDT | 21.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | - | 1 | 606.25% |
| BMBL240419C00022500 | 2024-01-29 2:13PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 197 | 307 | 568.75% |
| BMBL240419C00025000 | 2023-11-08 12:39PM EDT | 25.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 625.00% |
| BMBL240419C00030000 | 2023-09-12 1:11PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 756.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419P00004000 | 2024-02-28 11:19AM EDT | 4.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 1,006.25% |
| BMBL240419P00007500 | 2024-03-12 2:10PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,031 | 240.63% |
| BMBL240419P00009000 | 2024-04-17 9:37AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 26,624 | 117.19% |
| BMBL240419P00010000 | 2024-04-18 10:09AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 39,004 | 46.09% |
| BMBL240419P00010500 | 2024-04-18 2:59PM EDT | 10.50 | 0.35 | 0.25 | 0.35 | -0.16 | -31.37% | 13 | 112 | 63.28% |
| BMBL240419P00011000 | 2024-04-18 2:58PM EDT | 11.00 | 0.83 | 0.70 | 0.80 | +0.08 | +10.67% | 6 | 851 | 83.59% |
| BMBL240419P00011500 | 2024-04-15 9:45AM EDT | 11.50 | 1.00 | 1.15 | 1.40 | 0.00 | - | 1 | 10 | 93.75% |
| BMBL240419P00012000 | 2024-04-10 11:53AM EDT | 12.00 | 1.43 | 1.65 | 1.85 | 0.00 | - | 1 | 0 | 183.59% |
| BMBL240419P00012500 | 2024-04-18 12:56PM EDT | 12.50 | 2.27 | 2.15 | 2.35 | +0.52 | +29.71% | 1 | 130 | 214.84% |
| BMBL240419P00014000 | 2024-04-10 3:08PM EDT | 14.00 | 3.25 | 3.70 | 3.90 | 0.00 | - | 350 | 262 | 248.44% |
| BMBL240419P00015000 | 2024-04-17 11:41AM EDT | 15.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 11 | 62 | 290.63% |
| BMBL240419P00016000 | 2024-03-08 12:18PM EDT | 16.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00017500 | 2024-03-04 10:47AM EDT | 17.50 | 6.30 | 4.80 | 6.40 | 0.00 | - | 5 | 0 | 0.00% |
| BMBL240419P00019000 | 2023-12-15 3:21PM EDT | 19.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 1 | 52 | 0.00% |
| BMBL240419P00020000 | 2024-04-05 12:06PM EDT | 20.00 | 9.40 | 9.70 | 9.90 | 0.00 | - | 1 | 0 | 450.00% |
| BMBL240419P00022500 | 2024-01-12 10:59AM EDT | 22.50 | 8.10 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00025000 | 2023-10-03 10:02AM EDT | 25.00 | 11.10 | 11.50 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00030000 | 2023-11-06 3:01PM EDT | 30.00 | 17.10 | 15.10 | 16.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.