Singapore markets open in 36 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,574.23 +713.15 (+1.17%) CMC Crypto 200
1,283.56 +17.42 (+1.38%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-05-16 9:58AM EDT | 6.00 | 6.15 | 4.50 | 6.80 | 0.00 | - | 2 | 132 | 182.81% |
| BMBL241018C00008000 | 2024-06-26 1:29PM EDT | 8.00 | 2.34 | 2.45 | 2.70 | 0.00 | - | 15 | 19 | 56.15% |
| BMBL241018C00009000 | 2024-06-26 1:33PM EDT | 9.00 | 1.65 | 0.90 | 1.95 | 0.00 | - | 1 | 233 | 58.40% |
| BMBL241018C00010000 | 2024-06-25 3:45PM EDT | 10.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 10 | 689 | 51.66% |
| BMBL241018C00011000 | 2024-06-26 9:57AM EDT | 11.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 3 | 296 | 50.98% |
| BMBL241018C00012000 | 2024-06-26 1:32PM EDT | 12.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 30 | 900 | 52.93% |
| BMBL241018C00013000 | 2024-06-27 1:56PM EDT | 13.00 | 0.30 | 0.30 | 0.40 | +0.01 | +3.45% | 10 | 472 | 50.39% |
| BMBL241018C00014000 | 2024-06-24 12:29PM EDT | 14.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 357 | 50.78% |
| BMBL241018C00015000 | 2024-06-13 2:56PM EDT | 15.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 1,226 | 53.71% |
| BMBL241018C00016000 | 2024-05-21 3:49PM EDT | 16.00 | 0.37 | 0.10 | 0.15 | 0.00 | - | 4 | 117 | 55.08% |
| BMBL241018C00017000 | 2024-06-20 12:48PM EDT | 17.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 57.42% |
| BMBL241018C00018000 | 2024-05-17 9:38AM EDT | 18.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 18 | 23 | 62.11% |
| BMBL241018C00020000 | 2024-05-20 12:23PM EDT | 20.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | 2 | 24 | 128.71% |
| BMBL241018C00021000 | 2024-06-18 2:30PM EDT | 21.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 102 | 85.94% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00005000 | 2024-05-08 2:53PM EDT | 5.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 100 | 106.25% |
| BMBL241018P00006000 | 2024-05-09 10:29AM EDT | 6.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 211 | 215 | 67.19% |
| BMBL241018P00007000 | 2024-06-18 3:58PM EDT | 7.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 724 | 50.98% |
| BMBL241018P00008000 | 2024-06-26 9:30AM EDT | 8.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 521 | 52.93% |
| BMBL241018P00009000 | 2024-06-25 2:42PM EDT | 9.00 | 0.61 | 0.45 | 0.55 | 0.00 | - | 3 | 800 | 49.51% |
| BMBL241018P00010000 | 2024-06-25 12:34PM EDT | 10.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 97 | 607 | 47.36% |
| BMBL241018P00011000 | 2024-06-27 10:44AM EDT | 11.00 | 1.52 | 1.40 | 1.50 | -0.08 | -5.00% | 1 | 313 | 45.61% |
| BMBL241018P00012000 | 2024-06-14 10:23AM EDT | 12.00 | 1.90 | 2.10 | 2.20 | 0.00 | - | 7 | 1,367 | 44.63% |
| BMBL241018P00013000 | 2024-06-25 12:40PM EDT | 13.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 4 | 211 | 49.22% |
| BMBL241018P00014000 | 2024-06-14 10:02AM EDT | 14.00 | 3.40 | 3.70 | 5.40 | 0.00 | - | 1 | 295 | 81.74% |
| BMBL241018P00015000 | 2024-06-26 9:44AM EDT | 15.00 | 5.10 | 4.70 | 6.60 | 0.00 | - | 1 | 155 | 95.02% |
| BMBL241018P00016000 | 2024-06-14 10:22AM EDT | 16.00 | 5.40 | 4.10 | 5.90 | 0.00 | - | 1 | 108 | 55.66% |
| BMBL241018P00017000 | 2024-06-10 12:08PM EDT | 17.00 | 6.10 | 5.10 | 6.90 | 0.00 | - | 1 | 0 | 60.94% |
| BMBL241018P00018000 | 2024-06-05 10:28AM EDT | 18.00 | 6.30 | 6.30 | 8.70 | 0.00 | - | 1 | 0 | 117.97% |
| BMBL241018P00020000 | 2024-05-23 10:00AM EDT | 20.00 | 8.30 | 8.40 | 11.60 | 0.00 | - | 1 | 0 | 84.77% |
© 2024 Yahoo. All rights reserved.