Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240816C00007000 | 2024-06-20 11:03AM EDT | 7.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BMBL240816C00009000 | 2024-06-18 3:18PM EDT | 9.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BMBL240816C00010000 | 2024-06-21 1:27PM EDT | 10.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 119 | 430 | 0.00% |
| BMBL240816C00011000 | 2024-06-21 2:50PM EDT | 11.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 88 | 242 | 6.25% |
| BMBL240816C00012000 | 2024-06-21 10:41AM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 336 | 12.50% |
| BMBL240816C00013000 | 2024-06-21 10:36AM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 12.50% |
| BMBL240816C00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 372 | 25.00% |
| BMBL240816C00015000 | 2024-06-14 2:59PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 379 | 25.00% |
| BMBL240816C00016000 | 2024-05-30 10:02AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BMBL240816C00022000 | 2024-06-21 9:41AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240816P00007000 | 2024-06-21 12:38PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 25.00% |
| BMBL240816P00008000 | 2024-06-21 1:34PM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 890 | 12.50% |
| BMBL240816P00009000 | 2024-06-21 9:40AM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,700 | 70,048 | 12.50% |
| BMBL240816P00010000 | 2024-06-21 12:21PM EDT | 10.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 38 | 1,265 | 3.13% |
| BMBL240816P00011000 | 2024-06-21 11:03AM EDT | 11.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 16 | 174 | 0.00% |
| BMBL240816P00012000 | 2024-06-20 10:18AM EDT | 12.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| BMBL240816P00013000 | 2024-06-18 3:55PM EDT | 13.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| BMBL240816P00014000 | 2024-06-04 10:06AM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
| BMBL240816P00020000 | 2024-05-21 10:06AM EDT | 20.00 | 7.90 | 8.10 | 11.40 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.