Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,568.41 +226.87 (+0.58%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,479.80 +542.20 (+0.89%) CMC Crypto 200
1,281.73 +15.58 (+1.23%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-05-14 9:45AM EDT | 2.50 | 9.40 | 8.00 | 10.60 | 0.00 | - | 1 | 26 | 341.80% |
| BMBL250117C00005000 | 2024-06-20 10:54AM EDT | 5.00 | 5.32 | 3.40 | 7.50 | 0.00 | - | 100 | 123 | 78.52% |
| BMBL250117C00006000 | 2024-05-20 11:54AM EDT | 6.00 | 6.62 | 4.30 | 4.50 | 0.00 | - | 4 | 6 | 57.42% |
| BMBL250117C00007500 | 2024-06-25 12:45PM EDT | 7.50 | 3.00 | 3.20 | 3.50 | 0.00 | - | 10 | 35 | 62.89% |
| BMBL250117C00009000 | 2024-06-26 12:10PM EDT | 9.00 | 2.08 | 2.25 | 2.40 | 0.00 | - | 209 | 501 | 57.62% |
| BMBL250117C00010000 | 2024-06-27 10:29AM EDT | 10.00 | 1.70 | 1.70 | 1.85 | +0.07 | +4.29% | 1 | 777 | 55.32% |
| BMBL250117C00011000 | 2024-06-27 1:51PM EDT | 11.00 | 1.30 | 1.25 | 1.35 | +0.02 | +1.56% | 1 | 162 | 52.69% |
| BMBL250117C00012500 | 2024-06-27 1:42PM EDT | 12.50 | 0.85 | 0.75 | 0.90 | +0.10 | +13.33% | 1 | 1,716 | 51.47% |
| BMBL250117C00014000 | 2024-06-21 3:26PM EDT | 14.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 7 | 164 | 50.15% |
| BMBL250117C00015000 | 2024-06-25 3:45PM EDT | 15.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 2 | 744 | 51.66% |
| BMBL250117C00016000 | 2024-06-13 10:01AM EDT | 16.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 37 | 51.76% |
| BMBL250117C00017500 | 2024-06-14 12:56PM EDT | 17.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 347 | 52.25% |
| BMBL250117C00019000 | 2024-06-10 3:05PM EDT | 19.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 20 | 21 | 51.95% |
| BMBL250117C00020000 | 2024-06-26 2:11PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 45 | 1,364 | 52.54% |
| BMBL250117C00022500 | 2024-06-10 3:49PM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 576 | 64.26% |
| BMBL250117C00025000 | 2024-05-30 12:23PM EDT | 25.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 150 | 3,487 | 87.60% |
| BMBL250117C00030000 | 2024-05-29 12:20PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 1,301 | 71.48% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 79.30% |
| BMBL250117C00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 111.72% |
| BMBL250117P00005000 | 2024-06-27 3:40PM EDT | 5.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 3 | 3,388 | 55.47% |
| BMBL250117P00006000 | 2024-06-26 3:50PM EDT | 6.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 55.47% |
| BMBL250117P00007500 | 2024-06-24 11:14AM EDT | 7.50 | 0.36 | 0.30 | 0.45 | 0.00 | - | 6 | 1,413 | 50.29% |
| BMBL250117P00009000 | 2024-06-27 11:10AM EDT | 9.00 | 0.86 | 0.80 | 0.90 | -0.09 | -9.47% | 22 | 2,650 | 50.29% |
| BMBL250117P00010000 | 2024-06-26 9:46AM EDT | 10.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 20 | 699 | 47.07% |
| BMBL250117P00011000 | 2024-06-20 11:07AM EDT | 11.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 1 | 10 | 45.51% |
| BMBL250117P00012500 | 2024-06-26 3:26PM EDT | 12.50 | 2.85 | 2.75 | 2.85 | 0.00 | - | 20 | 1,910 | 42.77% |
| BMBL250117P00014000 | 2024-06-25 1:55PM EDT | 14.00 | 4.39 | 3.90 | 4.10 | 0.00 | - | 1 | 3 | 42.87% |
| BMBL250117P00015000 | 2024-06-17 3:51PM EDT | 15.00 | 4.50 | 4.80 | 5.00 | 0.00 | - | 46 | 325 | 43.26% |
| BMBL250117P00016000 | 2024-06-10 10:15AM EDT | 16.00 | 5.04 | 5.70 | 5.90 | 0.00 | - | 10 | 44 | 41.41% |
| BMBL250117P00017500 | 2024-05-20 9:34AM EDT | 17.50 | 5.40 | 6.20 | 8.00 | 0.00 | - | 1 | 56 | 77.83% |
| BMBL250117P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 10.02 | 6.50 | 8.70 | 0.00 | - | 5 | 8 | 0.00% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 137.16% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 111.13% |
© 2024 Yahoo. All rights reserved.