Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503C00011000 | 2024-04-29 2:22PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 644 | 1,350 | 114.06% |
| BMBL240510C00011000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 105 | 116 | 106.64% |
| BMBL240517C00011000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.50 | 0.35 | 0.45 | +0.15 | +42.86% | 2 | 671 | 86.33% |
| BMBL240524C00011000 | 2024-04-29 3:41PM EDT | 2024-05-24 | 0.55 | 0.40 | 0.50 | 0.00 | - | 9 | 17 | 77.34% |
| BMBL240531C00011000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 0.60 | 0.45 | 0.50 | 0.00 | - | 3 | 18 | 69.92% |
| BMBL240621C00011000 | 2024-04-30 2:09PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 1 | 808 | 62.31% |
| BMBL240719C00011000 | 2024-05-01 11:34AM EDT | 2024-07-19 | 0.73 | 0.65 | 0.80 | +0.08 | +12.31% | 15 | 329 | 56.84% |
| BMBL241018C00011000 | 2024-04-30 12:47PM EDT | 2024-10-18 | 1.17 | 1.25 | 1.35 | 0.00 | - | 10 | 90 | 59.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503P00011000 | 2024-04-30 12:32PM EDT | 2024-05-03 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 83 | 110.94% |
| BMBL240510P00011000 | 2024-05-01 11:50AM EDT | 2024-05-10 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 154 | 100 | 101.56% |
| BMBL240517P00011000 | 2024-04-30 10:46AM EDT | 2024-05-17 | 1.25 | 1.25 | 1.30 | 0.00 | - | 28 | 683 | 85.74% |
| BMBL240531P00011000 | 2024-04-24 11:26AM EDT | 2024-05-31 | 1.15 | 1.25 | 1.40 | 0.00 | - | - | 0 | 67.19% |
| BMBL240621P00011000 | 2024-05-01 3:11PM EDT | 2024-06-21 | 1.31 | 1.35 | 1.45 | -0.16 | -10.88% | 4 | 102 | 56.84% |
| BMBL240719P00011000 | 2024-04-30 12:55PM EDT | 2024-07-19 | 1.60 | 1.45 | 1.55 | 0.00 | - | 19 | 69 | 51.17% |
| BMBL241018P00011000 | 2024-05-01 2:08PM EDT | 2024-10-18 | 1.90 | 1.85 | 1.95 | +0.25 | +15.15% | 31 | 66 | 51.37% |
© 2024 Yahoo. All rights reserved.