Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240705C00009000 | 2024-06-20 3:34PM EDT | 9.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BMBL240705C00010000 | 2024-05-28 1:51PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL240705C00010500 | 2024-06-21 1:35PM EDT | 10.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BMBL240705C00011000 | 2024-06-17 10:58AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| BMBL240705C00011500 | 2024-06-20 11:51AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| BMBL240705C00012000 | 2024-06-13 3:18PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BMBL240705C00012500 | 2024-06-21 2:06PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| BMBL240705C00013000 | 2024-06-11 10:07AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 25.00% |
| BMBL240705C00014000 | 2024-06-06 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 96 | 50.00% |
| BMBL240705C00014500 | 2024-06-12 2:57PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BMBL240705C00016000 | 2024-06-06 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| BMBL240705C00017000 | 2024-06-06 10:03AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240705P00009500 | 2024-06-10 2:19PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 134 | 12.50% |
| BMBL240705P00010000 | 2024-06-18 11:46AM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 6.25% |
| BMBL240705P00010500 | 2024-06-20 10:08AM EDT | 10.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BMBL240705P00011000 | 2024-06-20 12:27PM EDT | 11.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| BMBL240705P00012500 | 2024-06-06 2:20PM EDT | 12.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BMBL240705P00015000 | 2024-06-03 9:40AM EDT | 15.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.