Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240628C00009500 | 2024-06-21 9:35AM EDT | 9.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BMBL240628C00010000 | 2024-06-21 3:56PM EDT | 10.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BMBL240628C00010500 | 2024-06-21 12:43PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 6.25% |
| BMBL240628C00011000 | 2024-06-21 11:48AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 25.00% |
| BMBL240628C00011500 | 2024-06-20 9:39AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 25.00% |
| BMBL240628C00012000 | 2024-06-14 9:48AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| BMBL240628C00012500 | 2024-06-10 9:52AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| BMBL240628C00013000 | 2024-06-06 1:20PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BMBL240628C00013500 | 2024-05-30 12:50PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BMBL240628C00014000 | 2024-06-06 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,344 | 50.00% |
| BMBL240628C00014500 | 2024-05-16 9:30AM EDT | 14.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 382.42% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240628P00009500 | 2024-06-20 9:34AM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| BMBL240628P00010000 | 2024-06-21 3:56PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 206 | 6.25% |
| BMBL240628P00010500 | 2024-06-21 3:49PM EDT | 10.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 339 | 0.00% |
| BMBL240628P00011000 | 2024-06-18 3:03PM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| BMBL240628P00011500 | 2024-06-20 11:44AM EDT | 11.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| BMBL240628P00012000 | 2024-06-20 9:46AM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BMBL240628P00012500 | 2024-06-21 2:02PM EDT | 12.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| BMBL240628P00014000 | 2024-06-21 9:30AM EDT | 14.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240628P00015000 | 2024-06-21 10:49AM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.