Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719C00005000 | 2024-05-09 9:30AM EDT | 5.00 | 7.20 | 6.00 | 6.40 | 0.00 | - | 7 | 13 | 379.69% |
| BMBL240719C00006000 | 2024-04-09 12:13PM EDT | 6.00 | 5.20 | 5.40 | 7.60 | 0.00 | - | 2 | 1 | 513.48% |
| BMBL240719C00007000 | 2024-05-09 2:19PM EDT | 7.00 | 4.60 | 2.70 | 4.40 | 0.00 | - | 4 | 10 | 149.22% |
| BMBL240719C00008000 | 2024-06-18 3:02PM EDT | 8.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMBL240719C00009000 | 2024-06-20 12:08PM EDT | 9.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| BMBL240719C00010000 | 2024-06-21 2:31PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 63 | 320 | 0.00% |
| BMBL240719C00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 394 | 6.25% |
| BMBL240719C00012000 | 2024-06-18 2:04PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 662 | 12.50% |
| BMBL240719C00013000 | 2024-06-20 2:11PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 970 | 25.00% |
| BMBL240719C00014000 | 2024-06-20 2:30PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,504 | 25.00% |
| BMBL240719C00015000 | 2024-06-20 11:40AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 597 | 25.00% |
| BMBL240719C00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 355 | 114.45% |
| BMBL240719C00017000 | 2024-06-18 10:11AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 321 | 50.00% |
| BMBL240719C00018000 | 2024-04-11 3:48PM EDT | 18.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 17 | 20 | 135.55% |
| BMBL240719C00019000 | 2024-06-12 3:17PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 123 | 50.00% |
| BMBL240719C00020000 | 2024-05-20 9:40AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 70 | 239.45% |
| BMBL240719C00021000 | 2024-06-12 9:44AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| BMBL240719C00022000 | 2024-06-13 10:31AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BMBL240719C00023000 | 2024-06-21 12:27PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 784 | 50.00% |
| BMBL240719C00025000 | 2024-02-12 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240719C00030000 | 2024-02-05 2:15PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 33 | 200.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719P00007000 | 2024-05-02 1:03PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 925 | 90.63% |
| BMBL240719P00008000 | 2024-06-04 11:50AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,466 | 25.00% |
| BMBL240719P00009000 | 2024-06-20 9:50AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,823 | 12.50% |
| BMBL240719P00010000 | 2024-06-21 3:56PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 97 | 47,598 | 3.13% |
| BMBL240719P00011000 | 2024-06-21 1:07PM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 159 | 426 | 0.00% |
| BMBL240719P00012000 | 2024-06-20 3:34PM EDT | 12.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 547 | 0.00% |
| BMBL240719P00013000 | 2024-05-24 3:48PM EDT | 13.00 | 1.70 | 2.45 | 3.70 | 0.00 | - | 3 | 524 | 101.56% |
| BMBL240719P00014000 | 2024-06-04 10:32AM EDT | 14.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| BMBL240719P00015000 | 2024-06-21 9:58AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| BMBL240719P00016000 | 2024-06-03 10:46AM EDT | 16.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| BMBL240719P00017000 | 2024-05-03 2:59PM EDT | 17.00 | 7.00 | 3.70 | 6.90 | 0.00 | - | 52 | 58 | 130.86% |
| BMBL240719P00018000 | 2024-05-03 2:49PM EDT | 18.00 | 8.00 | 4.80 | 7.80 | 0.00 | - | 20 | 0 | 113.28% |
| BMBL240719P00019000 | 2024-05-06 1:06PM EDT | 19.00 | 8.70 | 5.80 | 8.80 | 0.00 | - | 1 | 28 | 121.88% |
| BMBL240719P00020000 | 2024-05-06 9:54AM EDT | 20.00 | 9.70 | 6.70 | 9.90 | 0.00 | - | 34 | 4 | 159.77% |
| BMBL240719P00021000 | 2024-05-07 9:47AM EDT | 21.00 | 10.50 | 7.80 | 9.50 | 0.00 | - | 10 | 5 | 0.00% |
| BMBL240719P00022000 | 2024-01-11 10:34AM EDT | 22.00 | 8.08 | 8.60 | 10.20 | 0.00 | - | 9 | 8 | 0.00% |
| BMBL240719P00025000 | 2024-01-08 11:24AM EDT | 25.00 | 11.00 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.