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
8,224.87 +45.19 (+0.55%) Bitcoin USD
61,470.53 +303.43 (+0.50%) CMC Crypto 200
1,281.53 -2.30 (-0.18%)
Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM250117C00001000 | 2024-06-12 9:38AM EDT | 1.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUM250117C00002000 | 2024-06-20 9:57AM EDT | 2.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUM250117C00003000 | 2024-06-25 1:58PM EDT | 3.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 3,218 | 0.00% |
| RUM250117C00004000 | 2024-06-20 3:55PM EDT | 4.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUM250117C00005000 | 2024-06-27 3:33PM EDT | 5.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 3,149 | 0.00% |
| RUM250117C00006000 | 2024-06-27 2:50PM EDT | 6.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 1.56% |
| RUM250117C00007000 | 2024-06-25 9:41AM EDT | 7.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 6.25% |
| RUM250117C00008000 | 2024-06-27 3:59PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| RUM250117C00009000 | 2024-06-26 11:29AM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 12.50% |
| RUM250117C00010000 | 2024-06-27 3:06PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 3,147 | 25.00% |
| RUM250117C00011000 | 2024-06-21 12:48PM EDT | 11.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 46 | 71 | 25.00% |
| RUM250117C00012000 | 2024-06-27 1:28PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,724 | 25.00% |
| RUM250117C00013000 | 2024-06-18 1:42PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RUM250117C00015000 | 2024-06-27 3:06PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5,369 | 25.00% |
| RUM250117C00017000 | 2024-06-24 2:04PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,506 | 25.00% |
| RUM250117C00020000 | 2024-06-27 2:51PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6,055 | 50.00% |
| RUM250117C00022000 | 2024-05-08 3:29PM EDT | 22.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 7 | 226 | 97.66% |
| RUM250117C00025000 | 2024-06-12 3:26PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 50.00% |
| RUM250117C00027000 | 2024-05-15 9:45AM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 782 | 141.21% |
| RUM250117C00030000 | 2024-06-27 2:09PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,737 | 50.00% |
| RUM250117C00032000 | 2024-06-25 3:28PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM250117P00002000 | 2024-04-08 9:30AM EDT | 2.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUM250117P00003000 | 2024-05-10 12:43PM EDT | 3.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 13 | 624 | 80.47% |
| RUM250117P00004000 | 2024-06-27 10:00AM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUM250117P00005000 | 2024-06-20 3:12PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1,907 | 6.25% |
| RUM250117P00006000 | 2024-06-27 9:30AM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| RUM250117P00007000 | 2024-05-28 3:11PM EDT | 7.00 | 2.10 | 1.20 | 2.65 | 0.00 | - | 1 | 8 | 63.09% |
| RUM250117P00008000 | 2024-06-20 10:45AM EDT | 8.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 280 | 0.00% |
| RUM250117P00009000 | 2024-06-14 3:42PM EDT | 9.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| RUM250117P00010000 | 2024-06-03 2:12PM EDT | 10.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| RUM250117P00012000 | 2024-05-06 10:13AM EDT | 12.00 | 6.55 | 6.10 | 6.80 | 0.00 | - | 1 | 312 | 73.24% |
| RUM250117P00015000 | 2024-04-09 2:55PM EDT | 15.00 | 9.30 | 8.40 | 9.50 | 0.00 | - | - | 19 | 92.58% |
| RUM250117P00017000 | 2024-05-14 10:41AM EDT | 17.00 | 10.60 | 11.10 | 12.00 | 0.00 | - | 1 | 21 | 105.27% |
| RUM250117P00022000 | 2024-06-27 11:40AM EDT | 22.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| RUM250117P00025000 | 2023-01-18 12:37PM EDT | 25.00 | 17.60 | 17.30 | 18.70 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.