Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524C00008500 | 2024-05-06 1:06PM EDT | 8.50 | 2.05 | 3.50 | 3.70 | 0.00 | - | - | 7 | 242.19% |
| BMBL240524C00009000 | 2024-05-06 9:54AM EDT | 9.00 | 1.65 | 3.10 | 3.20 | 0.00 | - | 5 | 11 | 176.56% |
| BMBL240524C00010000 | 2024-05-13 10:47AM EDT | 10.00 | 1.92 | 2.05 | 2.20 | 0.00 | - | 1 | 142 | 104.69% |
| BMBL240524C00010500 | 2024-05-17 10:47AM EDT | 10.50 | 1.55 | 1.60 | 1.70 | 0.00 | - | 2 | 63 | 98.44% |
| BMBL240524C00011000 | 2024-05-20 1:59PM EDT | 11.00 | 1.08 | 1.10 | 1.20 | 0.00 | - | 8 | 104 | 73.44% |
| BMBL240524C00011500 | 2024-05-21 9:30AM EDT | 11.50 | 0.70 | 0.60 | 0.70 | +0.10 | +16.67% | 2 | 48 | 62.50% |
| BMBL240524C00012000 | 2024-05-20 2:58PM EDT | 12.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 28 | 187 | 48.44% |
| BMBL240524C00012500 | 2024-05-21 11:06AM EDT | 12.50 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 4 | 344 | 48.44% |
| BMBL240524C00013000 | 2024-05-21 11:30AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 9 | 1,189 | 60.16% |
| BMBL240524C00013500 | 2024-05-14 3:58PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 67.97% |
| BMBL240524C00014000 | 2024-05-09 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 110.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524P00007000 | 2024-05-08 10:15AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 60 | 329.69% |
| BMBL240524P00007500 | 2024-05-03 12:51PM EDT | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 293.75% |
| BMBL240524P00008500 | 2024-05-09 9:33AM EDT | 8.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 31 | 228.91% |
| BMBL240524P00009000 | 2024-05-09 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 198.44% |
| BMBL240524P00009500 | 2024-05-08 3:55PM EDT | 9.50 | 0.41 | 0.00 | 0.15 | 0.00 | - | - | 3 | 169.53% |
| BMBL240524P00010000 | 2024-05-09 9:34AM EDT | 10.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 141.41% |
| BMBL240524P00010500 | 2024-05-14 11:44AM EDT | 10.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 191 | 113.28% |
| BMBL240524P00011000 | 2024-05-15 3:37PM EDT | 11.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 12 | 59 | 94.14% |
| BMBL240524P00011500 | 2024-05-20 10:39AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 79 | 48.83% |
| BMBL240524P00012000 | 2024-05-21 11:22AM EDT | 12.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 28 | 39.45% |
| BMBL240524P00012500 | 2024-05-21 11:28AM EDT | 12.50 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 1 | 218 | 49.61% |
| BMBL240524P00015000 | 2024-05-15 10:13AM EDT | 15.00 | 3.10 | 2.80 | 2.95 | 0.00 | - | - | 0 | 135.94% |
| BMBL240524P00019000 | 2024-05-06 10:37AM EDT | 19.00 | 8.70 | 6.80 | 7.00 | 0.00 | - | - | 2 | 168.75% |
| BMBL240524P00020000 | 2024-05-06 10:24AM EDT | 20.00 | 9.70 | 7.80 | 8.00 | 0.00 | - | - | 2 | 187.50% |
© 2024 Yahoo. All rights reserved.