NasdaqGS - Delayed Quote • USD
Bumble Inc. (BMBL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503C00008500 | 4/5/2024 1:30 PM | 8.5 | 2.60 | 1.80 | 4.10 | 0.00 | 0.00% | 1 | 1 | 344.14% |
| BMBL240503C00009000 | 4/19/2024 7:00 PM | 9 | 1.20 | 0.50 | 1.65 | 0.00 | 0.00% | 1 | 1 | 121.09% |
| BMBL240503C00010000 | 4/24/2024 5:52 PM | 10 | 0.50 | 0.50 | 0.60 | 0.00 | 0.00% | 340 | 342 | 51.56% |
| BMBL240503C00010500 | 4/26/2024 7:18 PM | 10.5 | 0.25 | 0.20 | 0.30 | 0.03 | 13.64% | 23 | 23 | 52.73% |
| BMBL240503C00011000 | 4/26/2024 3:16 PM | 11 | 0.12 | 0.05 | 0.10 | 0.01 | 9.09% | 87 | 962 | 48.05% |
| BMBL240503C00011500 | 4/25/2024 5:41 PM | 11.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 25 | 56.25% |
| BMBL240503C00012000 | 4/12/2024 4:16 PM | 12 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 49 | 89.84% |
| BMBL240503C00012500 | 4/11/2024 3:24 PM | 12.5 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 23 | 99.22% |
| BMBL240503C00013000 | 4/9/2024 4:52 PM | 13 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 24 | 89.84% |
| BMBL240503C00013500 | 4/1/2024 7:06 PM | 13.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | - | 30 | 128.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503P00009000 | 4/19/2024 3:54 PM | 9 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 105 | 71.88% |
| BMBL240503P00009500 | 4/23/2024 7:09 PM | 9.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 250 | 647 | 50.78% |
| BMBL240503P00010000 | 4/26/2024 7:40 PM | 10 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 280 | 241 | 49.22% |
| BMBL240503P00010500 | 4/26/2024 7:41 PM | 10.5 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 61 | 171 | 50.78% |
| BMBL240503P00011000 | 4/24/2024 3:16 PM | 11 | 0.80 | 0.55 | 0.65 | 0.00 | 0.00% | 26 | 84 | 56.64% |
| BMBL240503P00011500 | 4/16/2024 2:23 PM | 11.5 | 1.40 | 1.00 | 1.60 | 0.00 | 0.00% | 1 | 12 | 112.11% |
| BMBL240503P00012000 | 3/22/2024 6:11 PM | 12 | 1.35 | 1.75 | 1.90 | 0.00 | 0.00% | 35 | 35 | 140.23% |
| BMBL240503P00015000 | 4/3/2024 3:01 PM | 15 | 3.85 | 3.00 | 6.70 | 0.00 | 0.00% | 1 | 0 | 250.78% |
Related Tickers
FSLY Fastly, Inc.
12.95
+4.44%
PD PagerDuty, Inc.
20.83
+3.12%
LYFT Lyft, Inc.
16.37
+1.87%
GRND Grindr Inc.
9.89
+3.45%
ASAN Asana, Inc.
15.08
+3.15%
DOCU DocuSign, Inc.
57.20
-0.26%
ZM Zoom Video Communications, Inc.
62.00
+1.57%
DUOL Duolingo, Inc.
222.66
+3.64%
U Unity Software Inc.
24.13
+3.47%
BILL BILL Holdings, Inc.
62.44
+3.21%