Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,222.19 +42.51 (+0.52%) Bitcoin USD
61,606.86 +515.96 (+0.84%) CMC Crypto 200
1,281.56 -2.27 (-0.18%)
Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240719C00001000 | 2024-04-30 9:47AM EDT | 1.00 | 5.68 | 5.20 | 6.00 | 0.00 | - | 1 | 0 | 1,537.50% |
| RUM240719C00002000 | 2024-04-15 1:32PM EDT | 2.00 | 4.23 | 4.80 | 5.60 | 0.00 | - | 9 | 2 | 1,134.38% |
| RUM240719C00003000 | 2024-05-22 1:42PM EDT | 3.00 | 4.10 | 1.85 | 2.55 | 0.00 | - | 2 | 6 | 0.00% |
| RUM240719C00004000 | 2024-05-17 2:20PM EDT | 4.00 | 3.00 | 1.25 | 2.00 | 0.00 | - | 1 | 77 | 187.50% |
| RUM240719C00005000 | 2024-06-27 3:59PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 665 | 606 | 0.00% |
| RUM240719C00006000 | 2024-06-27 3:58PM EDT | 6.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 662 | 1,921 | 6.25% |
| RUM240719C00007000 | 2024-06-27 3:58PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,004 | 10,828 | 25.00% |
| RUM240719C00008000 | 2024-06-27 3:55PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 123 | 4,200 | 50.00% |
| RUM240719C00009000 | 2024-06-27 3:18PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 5,018 | 50.00% |
| RUM240719C00010000 | 2024-06-24 10:18AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 1,139 | 50.00% |
| RUM240719C00011000 | 2024-06-10 12:19PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 50.00% |
| RUM240719C00012000 | 2024-06-18 11:17AM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,075 | 50.00% |
| RUM240719C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,551 | 50.00% |
| RUM240719C00014000 | 2024-05-01 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUM240719C00015000 | 2024-05-28 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 169 | 184.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240719P00001000 | 2024-01-23 3:07PM EDT | 1.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 35 | 576.56% |
| RUM240719P00002000 | 2024-01-31 10:33AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RUM240719P00003000 | 2024-05-16 9:30AM EDT | 3.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 175.00% |
| RUM240719P00004000 | 2024-06-24 3:59PM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| RUM240719P00005000 | 2024-06-27 1:00PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 12.50% |
| RUM240719P00006000 | 2024-06-27 3:38PM EDT | 6.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 733 | 0.00% |
| RUM240719P00007000 | 2024-06-24 11:12AM EDT | 7.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7,752 | 0.00% |
| RUM240719P00008000 | 2024-06-11 12:57PM EDT | 8.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2,750 | 2,885 | 0.00% |
| RUM240719P00009000 | 2024-06-14 3:42PM EDT | 9.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| RUM240719P00010000 | 2024-05-16 12:11PM EDT | 10.00 | 3.30 | 4.10 | 4.80 | 0.00 | - | 1 | 13 | 185.16% |
| RUM240719P00012000 | 2024-05-13 2:15PM EDT | 12.00 | 5.30 | 5.80 | 8.20 | 0.00 | - | 2 | 1 | 350.39% |
| RUM240719P00014000 | 2024-02-06 1:18PM EDT | 14.00 | 7.50 | 7.30 | 8.60 | 0.00 | - | - | 11 | 296.48% |
| RUM240719P00015000 | 2024-03-26 12:36PM EDT | 15.00 | 7.30 | 8.00 | 10.10 | 0.00 | - | 20 | 44 | 419.53% |
© 2024 Yahoo. All rights reserved.