Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-05-14 9:45AM EDT | 2.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BMBL250117C00005000 | 2024-05-14 9:45AM EDT | 5.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| BMBL250117C00006000 | 2024-05-20 11:54AM EDT | 6.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BMBL250117C00007500 | 2024-05-14 10:51AM EDT | 7.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| BMBL250117C00009000 | 2024-05-31 3:32PM EDT | 9.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| BMBL250117C00010000 | 2024-05-31 12:22PM EDT | 10.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| BMBL250117C00011000 | 2024-05-31 9:30AM EDT | 11.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| BMBL250117C00012500 | 2024-05-31 10:45AM EDT | 12.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,685 | 1.56% |
| BMBL250117C00014000 | 2024-05-20 12:52PM EDT | 14.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 6.25% |
| BMBL250117C00015000 | 2024-05-31 2:21PM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 19 | 672 | 6.25% |
| BMBL250117C00016000 | 2024-05-23 11:55AM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BMBL250117C00017500 | 2024-05-30 3:23PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 12.50% |
| BMBL250117C00019000 | 2024-05-20 12:39PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BMBL250117C00020000 | 2024-05-31 11:21AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,324 | 12.50% |
| BMBL250117C00022500 | 2024-05-14 12:24PM EDT | 22.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 577 | 25.00% |
| BMBL250117C00025000 | 2024-05-30 12:23PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 150 | 3,487 | 25.00% |
| BMBL250117C00030000 | 2024-05-29 12:20PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,301 | 25.00% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 66.41% |
| BMBL250117C00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 112.89% |
| BMBL250117P00005000 | 2024-05-09 11:59AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,388 | 25.00% |
| BMBL250117P00006000 | 2024-05-09 3:30PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BMBL250117P00007500 | 2024-05-20 2:15PM EDT | 7.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 1,418 | 12.50% |
| BMBL250117P00009000 | 2024-05-20 11:19AM EDT | 9.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| BMBL250117P00010000 | 2024-05-30 12:46PM EDT | 10.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 6.25% |
| BMBL250117P00011000 | 2024-05-30 11:52AM EDT | 11.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| BMBL250117P00012500 | 2024-05-30 11:52AM EDT | 12.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,922 | 0.00% |
| BMBL250117P00014000 | 2024-05-30 3:20PM EDT | 14.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BMBL250117P00015000 | 2024-05-01 10:05AM EDT | 15.00 | 5.32 | 2.40 | 4.80 | 0.00 | - | 1 | 292 | 70.65% |
| BMBL250117P00016000 | 2024-05-14 9:37AM EDT | 16.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| BMBL250117P00017500 | 2024-05-20 9:34AM EDT | 17.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| BMBL250117P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 10.02 | 6.50 | 8.70 | 0.00 | - | 5 | 8 | 61.33% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 102.10% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 142.29% |
© 2024 Yahoo. All rights reserved.