Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503C00010000 | 2024-05-01 9:37AM EDT | 2024-05-03 | 0.25 | 0.15 | 0.25 | -0.35 | -58.33% | 311 | 342 | 61.72% |
| BMBL240510C00010000 | 2024-05-01 12:09PM EDT | 2024-05-10 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 145 | 83 | 109.38% |
| BMBL240517C00010000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 0.83 | 0.75 | 0.85 | +0.13 | +18.57% | 65 | 374 | 87.89% |
| BMBL240524C00010000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 0.85 | 0.80 | 0.90 | 0.00 | - | 60 | 142 | 78.32% |
| BMBL240531C00010000 | 2024-04-23 10:55AM EDT | 2024-05-31 | 0.99 | 0.80 | 0.95 | 0.00 | - | - | 2 | 70.90% |
| BMBL240621C00010000 | 2024-04-30 3:33PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.05 | 0.00 | - | 8 | 42 | 62.70% |
| BMBL240719C00010000 | 2024-04-30 1:41PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.20 | 0.00 | - | 4 | 44 | 57.13% |
| BMBL241018C00010000 | 2024-04-30 2:21PM EDT | 2024-10-18 | 1.60 | 1.60 | 1.75 | 0.00 | - | 3 | 107 | 59.33% |
| BMBL250117C00010000 | 2024-05-01 9:34AM EDT | 2025-01-17 | 2.20 | 2.05 | 3.30 | +0.05 | +2.33% | 5 | 112 | 78.42% |
| BMBL260116C00010000 | 2024-03-27 1:23PM EDT | 2026-01-16 | 3.96 | 3.40 | 3.60 | 0.00 | - | 15 | 21 | 67.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503P00010000 | 2024-04-30 2:34PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.15 | 0.00 | - | 19 | 471 | 51.56% |
| BMBL240510P00010000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 238 | 1,140 | 104.69% |
| BMBL240517P00010000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 0.67 | 0.60 | 0.70 | -0.05 | -6.94% | 66 | 1,077 | 84.38% |
| BMBL240524P00010000 | 2024-04-29 3:38PM EDT | 2024-05-24 | 0.60 | 0.65 | 0.75 | 0.00 | - | 3 | 27 | 75.39% |
| BMBL240531P00010000 | 2024-04-29 3:38PM EDT | 2024-05-31 | 0.60 | 0.65 | 0.75 | 0.00 | - | 2 | 7 | 66.02% |
| BMBL240621P00010000 | 2024-05-01 3:11PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.85 | -0.09 | -10.71% | 23 | 372 | 57.32% |
| BMBL240719P00010000 | 2024-05-01 1:15PM EDT | 2024-07-19 | 0.95 | 0.85 | 1.00 | +0.24 | +33.80% | 27 | 311 | 52.83% |
| BMBL241018P00010000 | 2024-04-30 2:36PM EDT | 2024-10-18 | 1.40 | 1.25 | 1.40 | 0.00 | - | 20 | 236 | 50.78% |
| BMBL250117P00010000 | 2024-04-29 1:27PM EDT | 2025-01-17 | 1.67 | 1.60 | 1.70 | +0.17 | +11.33% | 1 | 471 | 50.78% |
| BMBL260116P00010000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 2.25 | 2.30 | 2.45 | 0.00 | - | 2 | 146 | 48.61% |
© 2024 Yahoo. All rights reserved.