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
66,540.84 +280.02 (+0.42%) CMC Crypto 200
1,377.93 -39.94 (-2.82%)
Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,725.00% |
| RUM240719C00002000 | 2024-04-15 1:32PM EDT | 2.00 | 4.23 | 4.80 | 5.60 | 0.00 | - | 9 | 2 | 992.19% |
| RUM240719C00003000 | 2024-05-22 1:42PM EDT | 3.00 | 4.10 | 2.25 | 3.00 | 0.00 | - | 2 | 6 | 93.75% |
| RUM240719C00004000 | 2024-05-17 2:20PM EDT | 4.00 | 3.00 | 1.25 | 2.00 | 0.00 | - | 1 | 77 | 53.13% |
| RUM240719C00005000 | 2024-06-13 3:35PM EDT | 5.00 | 0.90 | 0.45 | 0.80 | 0.00 | - | 5 | 359 | 64.84% |
| RUM240719C00006000 | 2024-06-14 3:57PM EDT | 6.00 | 0.25 | 0.10 | 0.30 | -0.08 | -24.24% | 93 | 1,464 | 50.78% |
| RUM240719C00007000 | 2024-06-14 3:49PM EDT | 7.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 11 | 9,559 | 68.75% |
| RUM240719C00008000 | 2024-06-12 1:55PM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 1,364 | 78.91% |
| RUM240719C00009000 | 2024-06-12 11:40AM EDT | 9.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5,018 | 127.34% |
| RUM240719C00010000 | 2024-06-10 2:14PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 1,165 | 122.66% |
| RUM240719C00011000 | 2024-06-10 12:19PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 112.50% |
| RUM240719C00012000 | 2024-05-23 10:48AM EDT | 12.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,078 | 139.06% |
| RUM240719C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 1,551 | 234.77% |
| 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 | 151.56% |
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 | 460.94% |
| 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 | 137.50% |
| RUM240719P00004000 | 2024-06-12 9:46AM EDT | 4.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 278 | 141.80% |
| RUM240719P00005000 | 2024-06-14 2:07PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 472 | 68.75% |
| RUM240719P00006000 | 2024-06-14 3:49PM EDT | 6.00 | 0.65 | 0.70 | 0.80 | +0.02 | +3.17% | 78 | 703 | 76.37% |
| RUM240719P00007000 | 2024-06-14 3:49PM EDT | 7.00 | 1.59 | 1.30 | 1.70 | +0.14 | +9.66% | 29 | 7,726 | 73.05% |
| RUM240719P00008000 | 2024-06-11 12:57PM EDT | 8.00 | 2.55 | 2.20 | 2.90 | 0.00 | - | 5 | 135 | 110.55% |
| RUM240719P00009000 | 2024-06-14 3:42PM EDT | 9.00 | 3.62 | 3.10 | 3.90 | +0.67 | +22.71% | 11 | 17 | 119.53% |
| RUM240719P00010000 | 2024-05-16 12:11PM EDT | 10.00 | 3.30 | 4.10 | 4.80 | 0.00 | - | 1 | 13 | 121.09% |
| RUM240719P00012000 | 2024-05-13 2:15PM EDT | 12.00 | 5.30 | 5.80 | 8.20 | 0.00 | - | 2 | 1 | 269.92% |
| RUM240719P00014000 | 2024-02-06 1:18PM EDT | 14.00 | 7.50 | 7.30 | 8.60 | 0.00 | - | - | 11 | 217.58% |
| RUM240719P00015000 | 2024-03-26 12:36PM EDT | 15.00 | 7.30 | 8.00 | 10.10 | 0.00 | - | 20 | 44 | 325.78% |
© 2024 Yahoo. All rights reserved.