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
66,276.58 +136.76 (+0.21%) CMC Crypto 200
1,374.43 -43.44 (-3.06%)
Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.10 | 5.10 | 0.00 | - | 12 | 12 | 293.75% |
| RUM250117C00002000 | 2024-05-08 12:41PM EDT | 2.00 | 4.80 | 3.60 | 4.60 | 0.00 | - | 1 | 1 | 171.09% |
| RUM250117C00003000 | 2024-06-12 10:15AM EDT | 3.00 | 2.85 | 2.20 | 3.20 | 0.00 | - | 100 | 3,219 | 60.94% |
| RUM250117C00004000 | 2024-06-12 12:59PM EDT | 4.00 | 2.10 | 1.60 | 2.10 | 0.00 | - | 4 | 834 | 54.30% |
| RUM250117C00005000 | 2024-06-14 1:40PM EDT | 5.00 | 1.45 | 1.15 | 1.45 | -0.01 | -0.68% | 1 | 3,150 | 59.38% |
| RUM250117C00006000 | 2024-06-11 3:56PM EDT | 6.00 | 0.99 | 0.85 | 1.10 | 0.00 | - | 8 | 44 | 65.43% |
| RUM250117C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.65 | 0.55 | 0.90 | -0.20 | -23.53% | 3 | 50 | 68.16% |
| RUM250117C00008000 | 2024-06-13 11:41AM EDT | 8.00 | 0.60 | 0.50 | 0.65 | -0.06 | -9.09% | 1 | 4,358 | 71.88% |
| RUM250117C00009000 | 2024-06-05 9:32AM EDT | 9.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 4 | 52 | 66.80% |
| RUM250117C00010000 | 2024-06-14 11:20AM EDT | 10.00 | 0.41 | 0.35 | 0.45 | +0.01 | +2.50% | 64 | 3,041 | 78.52% |
| RUM250117C00011000 | 2024-06-13 3:53PM EDT | 11.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 1 | 5 | 73.63% |
| RUM250117C00012000 | 2024-06-11 3:56PM EDT | 12.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 9 | 1,711 | 83.79% |
| RUM250117C00013000 | 2024-05-24 1:26PM EDT | 13.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 74.22% |
| RUM250117C00015000 | 2024-06-03 2:39PM EDT | 15.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 5,375 | 85.74% |
| RUM250117C00017000 | 2024-06-12 9:32AM EDT | 17.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 4 | 3,479 | 86.52% |
| RUM250117C00020000 | 2024-06-14 1:08PM EDT | 20.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 6,047 | 107.81% |
| RUM250117C00022000 | 2024-05-08 3:29PM EDT | 22.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 7 | 226 | 96.09% |
| RUM250117C00025000 | 2024-06-12 3:26PM EDT | 25.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 850 | 122.66% |
| RUM250117C00027000 | 2024-05-15 9:45AM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 782 | 139.06% |
| RUM250117C00030000 | 2024-06-13 9:35AM EDT | 30.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1,736 | 106.64% |
| RUM250117C00032000 | 2024-06-11 1:55PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 777 | 114.45% |
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 | 25.00% |
| RUM250117P00003000 | 2024-05-10 12:43PM EDT | 3.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 13 | 624 | 76.95% |
| RUM250117P00004000 | 2024-06-03 11:34AM EDT | 4.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 8 | 3,121 | 82.62% |
| RUM250117P00005000 | 2024-06-03 11:41AM EDT | 5.00 | 1.02 | 1.00 | 1.30 | 0.00 | - | 1 | 1,913 | 90.23% |
| RUM250117P00006000 | 2024-06-11 9:32AM EDT | 6.00 | 1.80 | 1.55 | 2.00 | 0.00 | - | 1 | 11 | 90.33% |
| RUM250117P00007000 | 2024-05-28 3:11PM EDT | 7.00 | 2.10 | 2.40 | 2.75 | 0.00 | - | 1 | 8 | 95.51% |
| RUM250117P00008000 | 2024-06-11 10:00AM EDT | 8.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 5 | 280 | 98.44% |
| RUM250117P00010000 | 2024-06-03 2:12PM EDT | 10.00 | 4.80 | 4.70 | 5.60 | 0.00 | - | 1 | 83 | 102.73% |
| RUM250117P00012000 | 2024-05-06 10:13AM EDT | 12.00 | 6.55 | 6.10 | 6.80 | 0.00 | - | 1 | 312 | 58.98% |
| RUM250117P00015000 | 2024-04-09 2:55PM EDT | 15.00 | 9.30 | 8.40 | 9.50 | 0.00 | - | - | 19 | 78.91% |
| RUM250117P00017000 | 2024-05-14 10:41AM EDT | 17.00 | 10.60 | 11.10 | 12.00 | 0.00 | - | 1 | 21 | 92.58% |
| RUM250117P00022000 | 2024-04-26 9:58AM EDT | 22.00 | 15.70 | 13.60 | 15.60 | 0.00 | - | 3 | 52 | 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.