Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,314.88 +5,136.40 (+8.68%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240510C00008000 | 2024-04-24 1:31PM EDT | 8.00 | 2.50 | 2.20 | 2.75 | 0.00 | - | 25 | 19 | 218.75% |
| BMBL240510C00009500 | 2024-05-03 12:09PM EDT | 9.50 | 1.15 | 1.05 | 1.20 | +0.10 | +9.52% | 28 | 74 | 141.02% |
| BMBL240510C00010000 | 2024-05-03 2:43PM EDT | 10.00 | 0.78 | 0.80 | 0.90 | -0.07 | -8.24% | 126 | 134 | 140.23% |
| BMBL240510C00010500 | 2024-05-03 3:28PM EDT | 10.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 191 | 608 | 143.75% |
| BMBL240510C00011000 | 2024-05-03 3:54PM EDT | 11.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 68 | 180 | 138.67% |
| BMBL240510C00011500 | 2024-05-03 3:21PM EDT | 11.50 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 186 | 91 | 134.77% |
| BMBL240510C00012000 | 2024-05-03 3:48PM EDT | 12.00 | 0.23 | 0.20 | 0.25 | +0.05 | +27.78% | 116 | 56 | 139.45% |
| BMBL240510C00012500 | 2024-05-03 12:28PM EDT | 12.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 15 | 28 | 122.66% |
| BMBL240510C00013000 | 2024-05-02 9:30AM EDT | 13.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 61 | 146.88% |
| BMBL240510C00013500 | 2024-04-29 1:03PM EDT | 13.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 986 | 142.19% |
| BMBL240510C00014000 | 2024-04-10 3:25PM EDT | 14.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 142.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240510P00007500 | 2024-05-03 2:22PM EDT | 7.50 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 23 | 20 | 159.38% |
| BMBL240510P00008000 | 2024-05-03 3:11PM EDT | 8.00 | 0.11 | 0.10 | 0.15 | +0.06 | +120.00% | 29 | 48,166 | 152.73% |
| BMBL240510P00008500 | 2024-05-03 1:43PM EDT | 8.50 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 20 | 51,032 | 139.45% |
| BMBL240510P00009000 | 2024-05-03 1:27PM EDT | 9.00 | 0.32 | 0.25 | 0.35 | +0.10 | +45.45% | 29 | 156 | 139.06% |
| BMBL240510P00009500 | 2024-05-03 3:05PM EDT | 9.50 | 0.45 | 0.45 | 0.50 | 0.00 | - | 83 | 1,548 | 139.06% |
| BMBL240510P00010000 | 2024-05-03 3:56PM EDT | 10.00 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 368 | 1,325 | 147.27% |
| BMBL240510P00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.98 | 0.95 | 1.05 | +0.08 | +8.89% | 1,095 | 4,595 | 141.80% |
| BMBL240510P00011000 | 2024-05-02 12:54PM EDT | 11.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 84 | 194 | 136.72% |
| BMBL240510P00011500 | 2024-05-03 2:01PM EDT | 11.50 | 1.65 | 1.60 | 1.75 | +0.05 | +3.12% | 1 | 51 | 137.89% |
| BMBL240510P00012000 | 2024-04-18 12:56PM EDT | 12.00 | 1.95 | 2.00 | 2.20 | 0.00 | - | - | 1 | 142.97% |
| BMBL240510P00015000 | 2024-04-16 11:39AM EDT | 15.00 | 4.76 | 4.70 | 5.00 | 0.00 | - | - | 0 | 207.81% |
© 2024 Yahoo. All rights reserved.