Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116C00002500 | 2024-05-14 1:52PM EDT | 2.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMBL260116C00005000 | 2024-05-31 3:08PM EDT | 5.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| BMBL260116C00007500 | 2024-05-29 2:43PM EDT | 7.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BMBL260116C00010000 | 2024-05-14 3:50PM EDT | 10.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| BMBL260116C00012500 | 2024-05-29 3:47PM EDT | 12.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 337 | 1.56% |
| BMBL260116C00015000 | 2024-05-30 12:52PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 291 | 6.25% |
| BMBL260116C00017500 | 2024-05-30 12:53PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| BMBL260116C00020000 | 2024-05-29 2:43PM EDT | 20.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 12.50% |
| BMBL260116C00022500 | 2024-05-23 9:51AM EDT | 22.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| BMBL260116C00025000 | 2024-05-10 1:10PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 230 | 12.50% |
| BMBL260116C00030000 | 2024-04-24 3:00PM EDT | 30.00 | 0.32 | 0.30 | 0.50 | 0.00 | - | 172 | 213 | 51.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| BMBL260116P00005000 | 2024-05-30 12:51PM EDT | 5.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| BMBL260116P00007500 | 2024-05-31 3:39PM EDT | 7.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| BMBL260116P00010000 | 2024-05-28 10:46AM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 3.13% |
| BMBL260116P00012500 | 2024-05-20 10:45AM EDT | 12.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| BMBL260116P00015000 | 2024-05-29 1:57PM EDT | 15.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| BMBL260116P00017500 | 2024-04-05 10:43AM EDT | 17.50 | 7.40 | 7.70 | 7.90 | 0.00 | - | 10 | 17 | 60.06% |
| BMBL260116P00020000 | 2024-05-31 9:53AM EDT | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BMBL260116P00022500 | 2024-04-15 12:49PM EDT | 22.50 | 12.20 | 10.60 | 12.80 | 0.00 | - | 1 | 5 | 52.32% |
| BMBL260116P00025000 | 2024-02-29 4:38PM EDT | 25.00 | 13.62 | 13.00 | 15.70 | 0.00 | - | 1 | 5 | 59.96% |
| BMBL260116P00030000 | 2023-10-04 1:43PM EDT | 30.00 | 16.00 | 16.30 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.