Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503C00008500 | 2024-04-05 9:30AM EDT | 8.50 | 2.60 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 98.44% |
| BMBL240503C00009000 | 2024-04-19 3:00PM EDT | 9.00 | 1.10 | 0.95 | 1.10 | -0.10 | -8.33% | 1 | 1 | 68.75% |
| BMBL240503C00010000 | 2024-04-29 10:13AM EDT | 10.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 342 | 59.38% |
| BMBL240503C00010500 | 2024-04-30 12:55PM EDT | 10.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 88 | 65.63% |
| BMBL240503C00011000 | 2024-04-29 2:22PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 644 | 1,350 | 64.06% |
| BMBL240503C00011500 | 2024-04-29 9:32AM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 85.94% |
| BMBL240503C00012000 | 2024-04-12 12:16PM EDT | 12.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 15 | 49 | 106.25% |
| BMBL240503C00012500 | 2024-04-11 11:24AM EDT | 12.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 123.44% |
| BMBL240503C00013000 | 2024-04-09 12:52PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 140.63% |
| BMBL240503C00013500 | 2024-04-01 3:06PM EDT | 13.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 30 | 195.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503P00009000 | 2024-04-19 11:54AM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 105 | 85.94% |
| BMBL240503P00009500 | 2024-04-23 3:09PM EDT | 9.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 647 | 52.34% |
| BMBL240503P00010000 | 2024-04-30 11:52AM EDT | 10.00 | 0.15 | 0.15 | 0.25 | +0.08 | +114.29% | 15 | 452 | 60.16% |
| BMBL240503P00010500 | 2024-04-30 10:14AM EDT | 10.50 | 0.43 | 0.50 | 0.60 | +0.20 | +86.96% | 40 | 185 | 50.78% |
| BMBL240503P00011000 | 2024-04-30 12:32PM EDT | 11.00 | 1.00 | 0.95 | 1.10 | +0.20 | +25.00% | 1 | 84 | 65.63% |
| BMBL240503P00011500 | 2024-04-16 10:23AM EDT | 11.50 | 1.40 | 1.45 | 1.60 | 0.00 | - | 1 | 12 | 87.50% |
| BMBL240503P00012000 | 2024-03-22 2:11PM EDT | 12.00 | 1.35 | 1.75 | 1.90 | 0.00 | - | 35 | 35 | 0.00% |
| BMBL240503P00015000 | 2024-04-03 11:01AM EDT | 15.00 | 3.85 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 150.00% |
© 2024 Yahoo. All rights reserved.