Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524C00009000 | 2024-05-06 9:54AM EDT | 2024-05-24 | 1.65 | 2.10 | 3.10 | 0.00 | - | 5 | 11 | 198.44% |
| BMBL240531C00009000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 2.34 | 2.95 | 3.20 | 0.00 | - | 1 | 2 | 109.38% |
| BMBL240607C00009000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.62 | 1.65 | 5.00 | 0.00 | - | - | 2 | 140.04% |
| BMBL240621C00009000 | 2024-05-14 10:15AM EDT | 2024-06-21 | 3.05 | 2.00 | 3.20 | 0.00 | - | 2 | 621 | 87.89% |
| BMBL240719C00009000 | 2024-05-17 11:31AM EDT | 2024-07-19 | 3.22 | 3.00 | 3.40 | 0.00 | - | 20 | 93 | 64.06% |
| BMBL241018C00009000 | 2024-05-13 1:20PM EDT | 2024-10-18 | 3.29 | 3.00 | 3.60 | 0.00 | - | 10 | 67 | 62.89% |
| BMBL250117C00009000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 3.98 | 3.80 | 4.00 | 0.00 | - | 2 | 130 | 60.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524P00009000 | 2024-05-09 9:56AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 154.69% |
| BMBL240531P00009000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 107.03% |
| BMBL240607P00009000 | 2024-05-06 11:52AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.65 | 0.00 | - | - | 3 | 143.36% |
| BMBL240614P00009000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 78.13% |
| BMBL240621P00009000 | 2024-05-21 2:45PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 57,755 | 54.69% |
| BMBL240719P00009000 | 2024-05-14 10:34AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.50 | 0.00 | - | 110 | 813 | 73.83% |
| BMBL241018P00009000 | 2024-05-17 12:04PM EDT | 2024-10-18 | 0.30 | 0.20 | 0.30 | 0.00 | - | 30 | 705 | 48.05% |
| BMBL250117P00009000 | 2024-05-20 11:19AM EDT | 2025-01-17 | 0.60 | 0.45 | 0.60 | 0.00 | - | 5 | 8 | 50.49% |
© 2024 Yahoo. All rights reserved.