Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116C00002500 | 2024-06-05 10:13AM EDT | 2.50 | 9.61 | 6.20 | 9.70 | 0.00 | - | 2 | 4 | 219.14% |
| BMBL260116C00005000 | 2024-06-25 2:18PM EDT | 5.00 | 5.49 | 5.90 | 8.30 | 0.00 | - | 10 | 86 | 108.40% |
| BMBL260116C00007500 | 2024-05-29 2:43PM EDT | 7.50 | 5.08 | 4.00 | 4.60 | 0.00 | - | 1 | 19 | 57.91% |
| BMBL260116C00010000 | 2024-06-28 12:55PM EDT | 10.00 | 3.17 | 3.00 | 3.30 | +0.47 | +17.41% | 2 | 640 | 57.91% |
| BMBL260116C00012500 | 2024-06-28 10:54AM EDT | 12.50 | 2.10 | 1.90 | 2.30 | +0.25 | +13.51% | 3 | 376 | 53.42% |
| BMBL260116C00015000 | 2024-06-28 2:50PM EDT | 15.00 | 1.49 | 1.40 | 1.65 | +0.04 | +2.76% | 5 | 370 | 53.52% |
| BMBL260116C00017500 | 2024-06-25 12:23PM EDT | 17.50 | 0.90 | 0.95 | 1.20 | 0.00 | - | 1 | 54 | 52.59% |
| BMBL260116C00020000 | 2024-06-26 3:52PM EDT | 20.00 | 0.74 | 0.65 | 0.90 | 0.00 | - | 1 | 544 | 52.20% |
| BMBL260116C00022500 | 2024-06-25 10:00AM EDT | 22.50 | 0.50 | 0.45 | 0.70 | 0.00 | - | 1 | 278 | 52.20% |
| BMBL260116C00025000 | 2024-06-25 10:39AM EDT | 25.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 1 | 227 | 51.17% |
| BMBL260116C00030000 | 2024-06-25 3:51PM EDT | 30.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 5 | 219 | 52.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| BMBL260116P00005000 | 2024-06-27 2:01PM EDT | 5.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 61 | 51.56% |
| BMBL260116P00007500 | 2024-06-21 1:38PM EDT | 7.50 | 0.94 | 0.80 | 1.05 | 0.00 | - | 8 | 137 | 51.47% |
| BMBL260116P00010000 | 2024-06-25 3:09PM EDT | 10.00 | 2.17 | 1.85 | 2.10 | 0.00 | - | 67 | 214 | 46.73% |
| BMBL260116P00012500 | 2024-06-17 10:44AM EDT | 12.50 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 190 | 45.97% |
| BMBL260116P00015000 | 2024-06-18 3:41PM EDT | 15.00 | 5.41 | 3.10 | 7.40 | 0.00 | - | 7 | 75 | 80.22% |
| BMBL260116P00017500 | 2024-06-24 1:27PM EDT | 17.50 | 7.58 | 5.00 | 9.40 | 0.00 | - | 1 | 18 | 79.03% |
| BMBL260116P00020000 | 2024-06-25 2:36PM EDT | 20.00 | 10.22 | 9.40 | 12.00 | 0.00 | - | 1 | 3 | 62.01% |
| BMBL260116P00022500 | 2024-04-15 12:49PM EDT | 22.50 | 12.20 | 10.60 | 12.80 | 0.00 | - | 1 | 5 | 58.30% |
| BMBL260116P00025000 | 2024-02-29 4:38PM EDT | 25.00 | 13.62 | 13.00 | 15.70 | 0.00 | - | 1 | 5 | 72.05% |
| BMBL260116P00030000 | 2024-06-24 9:33AM EDT | 30.00 | 19.80 | 17.10 | 20.20 | 0.00 | - | 1 | 0 | 67.48% |
© 2024 Yahoo. All rights reserved.