Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,354.62 +290.93 (+0.48%) CMC Crypto 200
1,267.32 -45.31 (-3.45%)
Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240517C00004000 | 2024-05-03 2:44PM EDT | 4.00 | 2.70 | 2.60 | 2.95 | -0.13 | -4.59% | 5 | 5 | 181.25% |
| RUM240517C00005000 | 2024-05-03 3:58PM EDT | 5.00 | 1.95 | 1.60 | 2.00 | 0.00 | - | 20 | 41 | 153.13% |
| RUM240517C00005500 | 2024-05-07 9:40AM EDT | 5.50 | 1.38 | 1.10 | 1.40 | 0.00 | - | - | 0 | 175.00% |
| RUM240517C00006000 | 2024-05-03 3:58PM EDT | 6.00 | 0.82 | 0.80 | 0.90 | -0.18 | -18.00% | 60 | 719 | 101.56% |
| RUM240517C00006500 | 2024-05-06 10:20AM EDT | 6.50 | 0.53 | 0.40 | 0.55 | -0.03 | -5.36% | 5 | 306 | 94.92% |
| RUM240517C00007000 | 2024-05-06 10:22AM EDT | 7.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 217 | 9,174 | 92.97% |
| RUM240517C00007500 | 2024-05-06 10:13AM EDT | 7.50 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 225 | 930 | 105.47% |
| RUM240517C00008000 | 2024-05-06 9:34AM EDT | 8.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 23 | 2,910 | 117.19% |
| RUM240517C00008500 | 2024-05-03 9:47AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 111 | 880 | 110.94% |
| RUM240517C00009000 | 2024-05-06 10:02AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 2,057 | 168.75% |
| RUM240517C00009500 | 2024-04-30 2:13PM EDT | 9.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 100 | 303.13% |
| RUM240517C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 661 | 193.75% |
| RUM240517C00011000 | 2024-04-30 12:24PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 79 | 200.00% |
| RUM240517C00012000 | 2024-05-08 10:42AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 228.13% |
| RUM240517C00013000 | 2024-04-03 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| RUM240517C00014000 | 2024-05-01 9:57AM EDT | 14.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 401.56% |
| RUM240517C00015000 | 2024-04-26 12:24PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 47 | 296.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240517P00004000 | 2024-05-02 3:12PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 109 | 234.38% |
| RUM240517P00005000 | 2024-04-30 2:52PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 5 | 289 | 146.88% |
| RUM240517P00005500 | 2024-05-03 10:00AM EDT | 5.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 68 | 145.31% |
| RUM240517P00006000 | 2024-05-03 3:33PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 13 | 841 | 99.22% |
| RUM240517P00006500 | 2024-05-06 10:00AM EDT | 6.50 | 0.20 | 0.20 | 0.25 | -0.09 | -31.03% | 104 | 399 | 101.17% |
| RUM240517P00007000 | 2024-05-06 10:00AM EDT | 7.00 | 0.50 | 0.45 | 0.65 | -0.05 | -9.09% | 468 | 6,380 | 121.09% |
| RUM240517P00007500 | 2024-05-01 10:05AM EDT | 7.50 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 406 | 112 | 129.69% |
| RUM240517P00008000 | 2024-05-02 10:05AM EDT | 8.00 | 1.22 | 1.25 | 1.45 | -0.28 | -18.67% | 1 | 180 | 137.50% |
| RUM240517P00009000 | 2024-04-19 12:03PM EDT | 9.00 | 2.42 | 2.10 | 2.45 | -0.62 | -20.39% | 5 | 95 | 150.00% |
| RUM240517P00010000 | 2024-04-25 2:43PM EDT | 10.00 | 3.73 | 3.00 | 4.40 | 0.00 | - | 1 | 243 | 378.91% |
| RUM240517P00013000 | 2024-04-01 10:14AM EDT | 13.00 | 6.00 | 6.10 | 8.20 | 0.00 | - | 5 | 0 | 650.00% |
| RUM240517P00014000 | 2024-04-18 10:17AM EDT | 14.00 | 7.81 | 7.00 | 7.50 | 0.00 | - | 4 | 5 | 268.75% |
© 2024 Yahoo. All rights reserved.