Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-05-16 9:58AM EDT | 6.00 | 6.15 | 4.50 | 6.80 | 0.00 | - | 2 | 132 | 177.73% |
| BMBL241018C00008000 | 2024-06-18 3:02PM EDT | 8.00 | 2.70 | 2.50 | 2.75 | 0.00 | - | 1 | 6 | 57.13% |
| BMBL241018C00009000 | 2024-06-17 2:08PM EDT | 9.00 | 2.30 | 1.85 | 2.00 | 0.00 | - | 5 | 204 | 55.18% |
| BMBL241018C00010000 | 2024-06-21 2:00PM EDT | 10.00 | 1.37 | 1.25 | 1.40 | +0.02 | +1.48% | 2 | 686 | 52.25% |
| BMBL241018C00011000 | 2024-06-21 2:24PM EDT | 11.00 | 0.90 | 0.80 | 0.95 | +0.05 | +5.88% | 10 | 296 | 50.49% |
| BMBL241018C00012000 | 2024-06-21 3:12PM EDT | 12.00 | 0.58 | 0.50 | 0.60 | -0.07 | -10.77% | 2 | 874 | 51.47% |
| BMBL241018C00013000 | 2024-06-21 2:52PM EDT | 13.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 2 | 474 | 50.39% |
| BMBL241018C00014000 | 2024-06-20 9:51AM EDT | 14.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 8 | 357 | 51.07% |
| BMBL241018C00015000 | 2024-06-13 2:56PM EDT | 15.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 1,226 | 52.34% |
| BMBL241018C00016000 | 2024-05-21 3:49PM EDT | 16.00 | 0.37 | 0.10 | 0.15 | 0.00 | - | 4 | 117 | 53.71% |
| BMBL241018C00017000 | 2024-06-20 12:48PM EDT | 17.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 56.06% |
| BMBL241018C00018000 | 2024-05-17 9:38AM EDT | 18.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 18 | 23 | 60.74% |
| BMBL241018C00020000 | 2024-05-20 12:23PM EDT | 20.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | 2 | 24 | 125.68% |
| BMBL241018C00021000 | 2024-06-18 2:30PM EDT | 21.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 1 | 102 | 112.70% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00005000 | 2024-05-08 2:53PM EDT | 5.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 100 | 104.10% |
| BMBL241018P00006000 | 2024-05-09 10:29AM EDT | 6.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 211 | 215 | 66.02% |
| BMBL241018P00007000 | 2024-06-18 3:58PM EDT | 7.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 724 | 50.00% |
| BMBL241018P00008000 | 2024-06-18 3:33PM EDT | 8.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 32 | 516 | 52.15% |
| BMBL241018P00009000 | 2024-06-18 2:33PM EDT | 9.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 17 | 699 | 48.73% |
| BMBL241018P00010000 | 2024-06-20 3:44PM EDT | 10.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 5 | 520 | 46.78% |
| BMBL241018P00011000 | 2024-06-20 9:35AM EDT | 11.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 4 | 313 | 45.12% |
| BMBL241018P00012000 | 2024-06-14 10:23AM EDT | 12.00 | 1.90 | 1.10 | 2.20 | 0.00 | - | 7 | 1,367 | 44.34% |
| BMBL241018P00013000 | 2024-06-18 9:51AM EDT | 13.00 | 2.65 | 2.90 | 4.80 | 0.00 | - | 49 | 211 | 84.96% |
| BMBL241018P00014000 | 2024-06-14 10:02AM EDT | 14.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 1 | 295 | 43.95% |
| BMBL241018P00015000 | 2024-06-18 3:41PM EDT | 15.00 | 4.95 | 4.70 | 4.90 | 0.00 | - | 7 | 183 | 50.39% |
| BMBL241018P00016000 | 2024-06-14 10:22AM EDT | 16.00 | 5.40 | 4.10 | 7.40 | 0.00 | - | 1 | 206 | 135.16% |
| BMBL241018P00017000 | 2024-06-10 12:08PM EDT | 17.00 | 6.10 | 6.60 | 8.50 | 0.00 | - | 1 | 0 | 102.64% |
| BMBL241018P00018000 | 2024-06-05 10:28AM EDT | 18.00 | 6.30 | 6.30 | 9.30 | 0.00 | - | 1 | 0 | 53.52% |
| BMBL241018P00020000 | 2024-05-23 10:00AM EDT | 20.00 | 8.30 | 8.40 | 11.60 | 0.00 | - | 1 | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.