Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517C00009000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.55 | -0.20 | -12.50% | 10 | 8 | 107.81% |
| BMBL240531C00009000 | 2024-04-18 12:06PM EDT | 2024-05-31 | 1.62 | 1.45 | 1.95 | 0.00 | - | - | 1 | 99.80% |
| BMBL240621C00009000 | 2024-04-15 2:56PM EDT | 2024-06-21 | 1.70 | 1.55 | 2.65 | 0.00 | - | 1 | 621 | 106.25% |
| BMBL240719C00009000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 1.90 | 1.70 | 2.55 | -0.20 | -9.52% | 1 | 55 | 85.94% |
| BMBL241018C00009000 | 2024-04-09 9:43AM EDT | 2024-10-18 | 2.75 | 2.15 | 2.75 | 0.00 | - | 9 | 55 | 71.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240510P00009000 | 2024-05-03 1:27PM EDT | 2024-05-10 | 0.32 | 0.25 | 0.35 | +0.10 | +45.45% | 29 | 156 | 150.00% |
| BMBL240517P00009000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 86 | 44,646 | 106.25% |
| BMBL240524P00009000 | 2024-04-30 11:27AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 23 | 89.06% |
| BMBL240531P00009000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 1 | 8 | 76.56% |
| BMBL240621P00009000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 3 | 4,534 | 65.82% |
| BMBL240719P00009000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 10 | 276 | 57.23% |
| BMBL241018P00009000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 0.85 | 0.85 | 0.95 | 0.00 | - | 3 | 644 | 54.49% |
© 2024 Yahoo. All rights reserved.