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
66,607.84 +392.82 (+0.59%) CMC Crypto 200
1,381.82 -36.06 (-2.54%)
Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240621C00004000 | 2024-05-03 12:22PM EDT | 4.00 | 2.88 | 2.00 | 2.65 | 0.00 | - | 20 | 0 | 572.66% |
| RUM240621C00005000 | 2024-06-05 10:10AM EDT | 5.00 | 1.00 | 0.35 | 0.75 | 0.00 | - | 5 | 32 | 132.03% |
| RUM240621C00005500 | 2024-06-14 12:58PM EDT | 5.50 | 0.31 | 0.10 | 0.30 | -0.09 | -22.50% | 5 | 11 | 82.81% |
| RUM240621C00006000 | 2024-06-14 3:33PM EDT | 6.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 219 | 720 | 71.88% |
| RUM240621C00006500 | 2024-06-14 1:27PM EDT | 6.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 2,026 | 82.81% |
| RUM240621C00007000 | 2024-06-14 2:25PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 71 | 658 | 112.50% |
| RUM240621C00007500 | 2024-06-03 3:31PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 113 | 160.94% |
| RUM240621C00008000 | 2024-06-11 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4,857 | 343.75% |
| RUM240621C00008500 | 2024-06-11 9:35AM EDT | 8.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 248.44% |
| RUM240621C00009000 | 2024-06-03 3:39PM EDT | 9.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 2,978 | 253.13% |
| RUM240621C00010000 | 2024-05-30 2:01PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 237.50% |
| RUM240621C00011000 | 2024-05-17 3:42PM EDT | 11.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 3 | 63 | 490.63% |
| RUM240621C00011500 | 2024-05-20 11:02AM EDT | 11.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 25 | 509.38% |
| RUM240621C00012000 | 2024-05-14 3:57PM EDT | 12.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 12 | 308 | 526.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUM240621P00004000 | 2024-06-04 12:29PM EDT | 4.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 259.38% |
| RUM240621P00005000 | 2024-06-11 3:56PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 127 | 73.44% |
| RUM240621P00005500 | 2024-06-14 3:25PM EDT | 5.50 | 0.13 | 0.15 | 0.20 | -0.02 | -13.33% | 34 | 267 | 81.25% |
| RUM240621P00006000 | 2024-06-14 3:37PM EDT | 6.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 25 | 428 | 80.47% |
| RUM240621P00006500 | 2024-06-14 2:38PM EDT | 6.50 | 0.94 | 0.80 | 1.20 | +0.24 | +34.29% | 30 | 164 | 136.72% |
| RUM240621P00007000 | 2024-06-14 3:21PM EDT | 7.00 | 1.45 | 1.10 | 1.65 | +0.21 | +16.94% | 118 | 2,655 | 240.63% |
| RUM240621P00007500 | 2024-06-11 1:01PM EDT | 7.50 | 2.00 | 1.65 | 2.15 | 0.00 | - | 1 | 42 | 131.25% |
| RUM240621P00008000 | 2024-06-10 3:21PM EDT | 8.00 | 2.29 | 2.15 | 2.65 | 0.00 | - | 26 | 2,802 | 156.25% |
| RUM240621P00008500 | 2024-05-24 9:43AM EDT | 8.50 | 1.63 | 2.65 | 4.90 | 0.00 | - | 3 | 1 | 579.30% |
| RUM240621P00009000 | 2024-05-29 12:04PM EDT | 9.00 | 2.45 | 3.10 | 3.70 | 0.00 | - | 2 | 2,510 | 193.75% |
| RUM240621P00010000 | 2024-04-25 2:43PM EDT | 10.00 | 3.83 | 2.50 | 5.20 | 0.00 | - | - | 1 | 634.38% |
| RUM240621P00011000 | 2024-05-16 10:36AM EDT | 11.00 | 4.00 | 5.10 | 5.70 | 0.00 | - | - | 0 | 256.25% |
© 2024 Yahoo. All rights reserved.