Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,124.28 +92.48 (+0.14%) CMC Crypto 200
1,403.89 -13.99 (-0.99%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621C00003000 | 2024-05-01 9:57AM EDT | 3.00 | 7.10 | 8.00 | 9.80 | 0.00 | - | - | 1 | 1,404.69% |
| BMBL240621C00008000 | 2024-05-24 12:12PM EDT | 8.00 | 3.50 | 1.30 | 4.20 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240621C00009000 | 2024-05-14 10:15AM EDT | 9.00 | 3.05 | 1.60 | 1.75 | 0.00 | - | 2 | 621 | 50.00% |
| BMBL240621C00010000 | 2024-05-21 11:29AM EDT | 10.00 | 2.25 | 0.75 | 0.85 | 0.00 | - | 2 | 286 | 52.34% |
| BMBL240621C00010500 | 2024-06-14 3:54PM EDT | 10.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 120 | 21 | 47.27% |
| BMBL240621C00011000 | 2024-06-14 2:27PM EDT | 11.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 4 | 1,103 | 46.09% |
| BMBL240621C00011500 | 2024-06-14 2:27PM EDT | 11.50 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 11 | 113 | 62.50% |
| BMBL240621C00012000 | 2024-06-11 10:48AM EDT | 12.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 772 | 77.34% |
| BMBL240621C00012500 | 2024-06-07 2:37PM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 2,166 | 95.70% |
| BMBL240621C00013000 | 2024-06-06 2:13PM EDT | 13.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 33 | 1,309 | 158.59% |
| BMBL240621C00013500 | 2024-05-20 3:33PM EDT | 13.50 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 56 | 257.81% |
| BMBL240621C00014000 | 2024-05-23 1:44PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 154 | 304 | 142.97% |
| BMBL240621C00014500 | 2024-05-22 11:24AM EDT | 14.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 24 | 243.75% |
| BMBL240621C00015000 | 2024-05-20 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 137.50% |
| BMBL240621C00016000 | 2024-04-12 2:03PM EDT | 16.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 217.19% |
| BMBL240621C00017000 | 2024-04-01 9:33AM EDT | 17.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | - | 3 | 286.72% |
| BMBL240621C00020000 | 2024-04-30 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 271.88% |
| BMBL240621C00023000 | 2024-05-07 12:44PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BMBL240621C00024000 | 2024-05-07 12:37PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 101 | 331.25% |
| BMBL240621C00025000 | 2024-05-06 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 583 | 290.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621P00007000 | 2024-05-08 11:28AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 480 | 206.25% |
| BMBL240621P00008000 | 2024-05-09 11:25AM EDT | 8.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 32 | 262.89% |
| BMBL240621P00009000 | 2024-05-30 9:46AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 57,755 | 85.94% |
| BMBL240621P00010000 | 2024-06-12 12:53PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,043 | 52.34% |
| BMBL240621P00010500 | 2024-06-13 2:38PM EDT | 10.50 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 2 | 131 | 47.27% |
| BMBL240621P00011000 | 2024-06-14 2:58PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 177 | 1,372 | 46.09% |
| BMBL240621P00011500 | 2024-06-14 10:09AM EDT | 11.50 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 93 | 48.83% |
| BMBL240621P00012000 | 2024-06-14 2:58PM EDT | 12.00 | 1.27 | 0.20 | 1.90 | -0.01 | -0.78% | 20 | 254 | 201.95% |
| BMBL240621P00012500 | 2024-06-04 9:46AM EDT | 12.50 | 0.80 | 0.30 | 3.20 | 0.00 | - | 2 | 0 | 376.95% |
| BMBL240621P00013000 | 2024-05-20 12:30PM EDT | 13.00 | 1.15 | 0.80 | 3.60 | 0.00 | - | 16 | 14 | 383.98% |
| BMBL240621P00014000 | 2024-05-16 9:58AM EDT | 14.00 | 2.15 | 2.10 | 4.70 | 0.00 | - | 21 | 1 | 171.09% |
| BMBL240621P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 4.90 | 2.20 | 4.80 | 0.00 | - | 30 | 16 | 307.81% |
| BMBL240621P00016000 | 2024-05-03 2:38PM EDT | 16.00 | 6.00 | 2.85 | 5.80 | 0.00 | - | 7 | 0 | 339.06% |
| BMBL240621P00017000 | 2024-05-08 3:26PM EDT | 17.00 | 6.70 | 4.40 | 5.90 | 0.00 | - | 10 | 0 | 0.00% |
| BMBL240621P00018000 | 2024-05-08 3:29PM EDT | 18.00 | 7.70 | 6.60 | 6.90 | 0.00 | - | 10 | 9 | 0.00% |
| BMBL240621P00019000 | 2024-05-06 10:04AM EDT | 19.00 | 8.80 | 5.90 | 8.80 | 0.00 | - | 2 | 0 | 417.19% |
| BMBL240621P00020000 | 2024-05-03 10:19AM EDT | 20.00 | 9.90 | 6.90 | 9.80 | 0.00 | - | 1 | 0 | 439.45% |
| BMBL240621P00021000 | 2024-05-06 10:09AM EDT | 21.00 | 10.80 | 7.80 | 10.30 | 0.00 | - | 1 | 6 | 268.75% |
| BMBL240621P00022000 | 2024-05-06 9:54AM EDT | 22.00 | 11.70 | 8.80 | 11.60 | 0.00 | - | - | 1 | 421.88% |
| BMBL240621P00024000 | 2024-05-03 9:51AM EDT | 24.00 | 13.70 | 10.80 | 13.80 | 0.00 | - | 1 | 1 | 513.67% |
© 2024 Yahoo. All rights reserved.