Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-05-16 9:58AM EDT | 6.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMBL241018C00008000 | 2024-05-09 1:17PM EDT | 8.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMBL241018C00009000 | 2024-05-13 1:20PM EDT | 9.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMBL241018C00010000 | 2024-05-30 11:16AM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMBL241018C00011000 | 2024-05-31 2:42PM EDT | 11.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMBL241018C00012000 | 2024-05-29 2:36PM EDT | 12.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| BMBL241018C00013000 | 2024-05-29 1:06PM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BMBL241018C00014000 | 2024-05-29 11:00AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMBL241018C00015000 | 2024-05-31 12:15PM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMBL241018C00016000 | 2024-05-21 3:49PM EDT | 16.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BMBL241018C00017000 | 2024-05-03 10:02AM EDT | 17.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 50.98% |
| BMBL241018C00018000 | 2024-05-17 9:38AM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BMBL241018C00020000 | 2024-05-20 12:23PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMBL241018C00021000 | 2024-05-13 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00005000 | 2024-05-08 2:53PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BMBL241018P00006000 | 2024-05-09 10:29AM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| BMBL241018P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMBL241018P00008000 | 2024-05-14 12:21PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BMBL241018P00009000 | 2024-05-31 10:21AM EDT | 9.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BMBL241018P00010000 | 2024-05-31 12:15PM EDT | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMBL241018P00011000 | 2024-05-30 3:49PM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| BMBL241018P00012000 | 2024-05-23 3:09PM EDT | 12.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| BMBL241018P00013000 | 2024-05-23 2:25PM EDT | 13.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMBL241018P00014000 | 2024-05-30 11:52AM EDT | 14.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BMBL241018P00015000 | 2024-05-30 11:54AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BMBL241018P00016000 | 2024-05-31 9:44AM EDT | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BMBL241018P00017000 | 2024-05-03 10:07AM EDT | 17.00 | 6.90 | 3.40 | 5.40 | 0.00 | - | 1 | 1 | 40.43% |
| BMBL241018P00018000 | 2024-05-24 9:44AM EDT | 18.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL241018P00020000 | 2024-05-23 10:00AM EDT | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.