Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517C00015000 | 2024-04-24 9:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,112 | 121.09% |
| BMBL240621C00015000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 22 | 73.05% |
| BMBL240719C00015000 | 2024-04-22 10:14AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 526 | 64.06% |
| BMBL241018C00015000 | 2024-04-26 10:56AM EDT | 2024-10-18 | 0.45 | 0.35 | 0.45 | 0.00 | - | 18 | 187 | 58.01% |
| BMBL250117C00015000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 0.71 | 0.65 | 0.75 | 0.00 | - | 3 | 667 | 57.76% |
| BMBL260116C00015000 | 2024-05-02 3:38PM EDT | 2026-01-16 | 1.80 | 1.65 | 1.85 | 0.00 | - | 2 | 277 | 58.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240510P00015000 | 2024-04-16 11:39AM EDT | 2024-05-10 | 4.76 | 4.70 | 5.00 | 0.00 | - | - | 0 | 224.22% |
| BMBL240517P00015000 | 2024-04-18 9:42AM EDT | 2024-05-17 | 4.90 | 3.60 | 6.40 | 0.00 | - | 18 | 83 | 152.34% |
| BMBL240621P00015000 | 2024-05-01 12:18PM EDT | 2024-06-21 | 4.90 | 4.80 | 5.10 | 0.00 | - | 30 | 58 | 71.48% |
| BMBL240719P00015000 | 2024-03-19 12:12PM EDT | 2024-07-19 | 4.23 | 4.70 | 6.50 | 0.00 | - | 1 | 38 | 108.98% |
| BMBL241018P00015000 | 2024-02-28 4:16PM EDT | 2024-10-18 | 4.16 | 4.00 | 4.20 | 0.00 | - | 7 | 77 | 0.00% |
| BMBL250117P00015000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 5.32 | 5.10 | 5.30 | 0.00 | - | 1 | 292 | 48.34% |
| BMBL260116P00015000 | 2024-03-15 11:21AM EDT | 2026-01-16 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 65 | 38.14% |
© 2024 Yahoo. All rights reserved.