Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517C00002500 | 2023-11-03 10:55AM EDT | 2.50 | 11.30 | 11.60 | 12.00 | 0.00 | - | 7 | 9 | 4,912.50% |
| BMBL240517C00005000 | 2023-09-22 10:04AM EDT | 5.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 5 | 70 | 1,639.06% |
| BMBL240517C00007500 | 2024-04-08 11:29AM EDT | 7.50 | 3.37 | 2.70 | 2.90 | 0.00 | - | 1 | 5 | 0.00% |
| BMBL240517C00008500 | 2024-05-06 10:24AM EDT | 8.50 | 2.00 | 2.55 | 3.50 | 0.00 | - | 3 | 8 | 248.44% |
| BMBL240517C00009000 | 2024-05-09 9:46AM EDT | 9.00 | 1.82 | 2.90 | 3.00 | 0.00 | - | 10 | 17 | 159.38% |
| BMBL240517C00009500 | 2024-05-06 10:24AM EDT | 9.50 | 1.25 | 1.85 | 3.00 | 0.00 | - | 5 | 9 | 383.59% |
| BMBL240517C00010000 | 2024-05-14 12:48PM EDT | 10.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 5 | 398 | 107.81% |
| BMBL240517C00010500 | 2024-05-15 9:42AM EDT | 10.50 | 1.53 | 1.40 | 1.60 | +0.03 | +2.00% | 1 | 503 | 117.19% |
| BMBL240517C00011000 | 2024-05-15 12:48PM EDT | 11.00 | 0.85 | 0.80 | 1.00 | -0.03 | -3.41% | 18 | 790 | 84.38% |
| BMBL240517C00011500 | 2024-05-15 2:09PM EDT | 11.50 | 0.35 | 0.45 | 0.50 | -0.15 | -30.00% | 75 | 187 | 50.78% |
| BMBL240517C00012000 | 2024-05-15 2:23PM EDT | 12.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 139 | 559 | 41.80% |
| BMBL240517C00012500 | 2024-05-15 10:07AM EDT | 12.50 | 0.03 | 0.05 | 0.05 | -0.07 | -70.00% | 7 | 2,025 | 52.34% |
| BMBL240517C00013000 | 2024-05-14 3:51PM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 40 | 56 | 143.75% |
| BMBL240517C00013500 | 2024-05-09 9:31AM EDT | 13.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 86.72% |
| BMBL240517C00014000 | 2024-05-09 10:28AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 235 | 106.25% |
| BMBL240517C00014500 | 2024-04-29 12:57PM EDT | 14.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 157.81% |
| BMBL240517C00015000 | 2024-05-10 10:03AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,109 | 140.63% |
| BMBL240517C00016000 | 2024-04-17 10:32AM EDT | 16.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 50 | 125 | 264.06% |
| BMBL240517C00017500 | 2024-03-28 1:39PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 1,026 | 240.63% |
| BMBL240517C00019000 | 2024-03-21 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 301.56% |
| BMBL240517C00020000 | 2024-03-18 10:23AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 326.56% |
| BMBL240517C00021000 | 2024-03-04 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 326.56% |
| BMBL240517C00022500 | 2024-01-24 4:46PM EDT | 22.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 650.00% |
| BMBL240517C00025000 | 2023-12-26 12:23PM EDT | 25.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 559.38% |
| BMBL240517C00027000 | 2023-11-22 10:36AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 509.38% |
| BMBL240517C00029000 | 2024-01-19 3:48PM EDT | 29.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 30 | 751.56% |
| BMBL240517C00030000 | 2024-05-14 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 510.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517P00004000 | 2024-02-28 3:24PM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 703.13% |
| BMBL240517P00006000 | 2024-05-10 2:58PM EDT | 6.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 40 | 464.06% |
| BMBL240517P00006500 | 2024-05-08 2:56PM EDT | 6.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 2 | 417.19% |
| BMBL240517P00007000 | 2024-05-03 2:03PM EDT | 7.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 373.44% |
| BMBL240517P00007500 | 2024-05-07 12:26PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 320 | 2,434 | 268.75% |
| BMBL240517P00008000 | 2024-05-13 9:30AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 237.50% |
| BMBL240517P00008500 | 2024-05-09 10:19AM EDT | 8.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 256.25% |
| BMBL240517P00009000 | 2024-05-10 2:58PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 44,614 | 175.00% |
| BMBL240517P00009500 | 2024-05-10 11:25AM EDT | 9.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,122 | 250.78% |
| BMBL240517P00010000 | 2024-05-14 3:51PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 1,911 | 118.75% |
| BMBL240517P00010500 | 2024-05-13 9:30AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 346 | 108.59% |
| BMBL240517P00011000 | 2024-05-15 10:59AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 23 | 690 | 64.06% |
| BMBL240517P00011500 | 2024-05-15 2:33PM EDT | 11.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 6 | 131 | 54.30% |
| BMBL240517P00012000 | 2024-05-15 2:29PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 139 | 167 | 50.00% |
| BMBL240517P00012500 | 2024-05-15 2:23PM EDT | 12.50 | 0.73 | 0.50 | 0.60 | -0.02 | -2.67% | 1 | 808 | 46.09% |
| BMBL240517P00013000 | 2024-05-14 10:13AM EDT | 13.00 | 1.10 | 1.05 | 1.10 | 0.00 | - | 1 | 2 | 53.13% |
| BMBL240517P00013500 | 2024-05-10 11:55AM EDT | 13.50 | 2.17 | 1.55 | 1.70 | 0.00 | - | 1 | 0 | 107.03% |
| BMBL240517P00014000 | 2024-04-16 10:30AM EDT | 14.00 | 3.88 | 1.85 | 2.25 | 0.00 | - | 4 | 62 | 180.47% |
| BMBL240517P00015000 | 2024-05-15 10:13AM EDT | 15.00 | 3.10 | 2.65 | 3.10 | -1.10 | -26.19% | 21 | 83 | 150.00% |
| BMBL240517P00016000 | 2024-03-04 12:40PM EDT | 16.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 150 | 440.23% |
| BMBL240517P00017500 | 2024-02-28 10:36AM EDT | 17.50 | 5.10 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 446.88% |
| BMBL240517P00019000 | 2024-03-06 3:39PM EDT | 19.00 | 8.20 | 7.50 | 8.90 | 0.00 | - | 190 | 0 | 669.53% |
| BMBL240517P00020000 | 2023-11-10 12:51PM EDT | 20.00 | 5.85 | 6.00 | 6.20 | 0.00 | - | 16 | 18 | 0.00% |
| BMBL240517P00022500 | 2024-01-17 1:21PM EDT | 22.50 | 8.70 | 8.70 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL240517P00025000 | 2023-08-29 1:23PM EDT | 25.00 | 9.20 | 10.40 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| BMBL240517P00030000 | 2023-11-15 10:40AM EDT | 30.00 | 14.80 | 13.50 | 15.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.