Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-05-14 9:45AM EDT | 2.50 | 9.40 | 8.00 | 10.60 | 0.00 | - | 1 | 26 | 299.61% |
| BMBL250117C00005000 | 2024-06-20 10:54AM EDT | 5.00 | 5.32 | 3.60 | 7.70 | 0.00 | - | 100 | 123 | 71.48% |
| BMBL250117C00006000 | 2024-05-20 11:54AM EDT | 6.00 | 6.62 | 4.30 | 4.50 | 0.00 | - | 4 | 6 | 0.00% |
| BMBL250117C00007500 | 2024-06-28 12:16PM EDT | 7.50 | 3.50 | 3.20 | 4.60 | +0.50 | +16.67% | 2 | 35 | 78.66% |
| BMBL250117C00009000 | 2024-06-28 3:59PM EDT | 9.00 | 2.50 | 2.40 | 2.60 | +0.42 | +20.19% | 338 | 501 | 57.03% |
| BMBL250117C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 1.95 | 1.85 | 2.00 | +0.25 | +14.71% | 658 | 778 | 54.83% |
| BMBL250117C00011000 | 2024-06-28 12:12PM EDT | 11.00 | 1.35 | 1.40 | 1.55 | +0.05 | +3.85% | 1 | 162 | 53.91% |
| BMBL250117C00012500 | 2024-06-28 2:44PM EDT | 12.50 | 0.89 | 0.85 | 1.00 | +0.04 | +4.71% | 15 | 1,716 | 51.47% |
| BMBL250117C00014000 | 2024-06-21 3:26PM EDT | 14.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 7 | 164 | 50.39% |
| BMBL250117C00015000 | 2024-06-25 3:45PM EDT | 15.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 744 | 50.29% |
| BMBL250117C00016000 | 2024-06-13 10:01AM EDT | 16.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 37 | 50.78% |
| BMBL250117C00017500 | 2024-06-14 12:56PM EDT | 17.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 347 | 51.86% |
| BMBL250117C00019000 | 2024-06-10 3:05PM EDT | 19.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 20 | 21 | 50.20% |
| BMBL250117C00020000 | 2024-06-26 2:11PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 45 | 1,364 | 55.47% |
| BMBL250117C00022500 | 2024-06-10 3:49PM EDT | 22.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 576 | 71.68% |
| BMBL250117C00025000 | 2024-05-30 12:23PM EDT | 25.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 150 | 3,487 | 68.75% |
| BMBL250117C00030000 | 2024-06-28 11:53AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 2 | 1,301 | 76.37% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 78.13% |
| BMBL250117C00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 525 | 79.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 114.06% |
| BMBL250117P00005000 | 2024-06-27 3:40PM EDT | 5.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 3 | 3,388 | 81.25% |
| BMBL250117P00006000 | 2024-06-26 3:50PM EDT | 6.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 54.88% |
| BMBL250117P00007500 | 2024-06-28 12:26PM EDT | 7.50 | 0.35 | 0.30 | 0.40 | -0.01 | -2.78% | 12 | 1,413 | 51.56% |
| BMBL250117P00009000 | 2024-06-28 9:30AM EDT | 9.00 | 0.87 | 0.70 | 0.80 | +0.01 | +1.16% | 6 | 2,650 | 49.81% |
| BMBL250117P00010000 | 2024-06-28 9:39AM EDT | 10.00 | 1.25 | 1.10 | 1.20 | -0.15 | -10.71% | 1 | 699 | 47.61% |
| BMBL250117P00011000 | 2024-06-20 11:07AM EDT | 11.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 1 | 10 | 47.02% |
| BMBL250117P00012500 | 2024-06-26 3:26PM EDT | 12.50 | 2.85 | 1.50 | 2.70 | 0.00 | - | 20 | 1,910 | 44.24% |
| BMBL250117P00014000 | 2024-06-25 1:55PM EDT | 14.00 | 4.39 | 3.70 | 3.90 | 0.00 | - | 1 | 3 | 43.90% |
| BMBL250117P00015000 | 2024-06-28 3:29PM EDT | 15.00 | 4.80 | 4.50 | 4.80 | +0.30 | +6.67% | 7 | 325 | 45.12% |
| BMBL250117P00016000 | 2024-06-10 10:15AM EDT | 16.00 | 5.04 | 5.50 | 6.10 | 0.00 | - | 10 | 44 | 50.10% |
| BMBL250117P00017500 | 2024-05-20 9:34AM EDT | 17.50 | 5.40 | 6.20 | 8.00 | 0.00 | - | 1 | 56 | 85.74% |
| BMBL250117P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 10.02 | 6.50 | 8.70 | 0.00 | - | 5 | 8 | 0.00% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 67.38% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 104.49% |
© 2024 Yahoo. All rights reserved.