
Bumble Inc (BMBL)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 3.40 | 6.10 | 0.00 | 4.75 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 2.40 | 5.10 | 0.00 | 3.75 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 2.05 | 4.60 | 2.63 | 3.325 | 0.00 | 0.00 % | 8 | 0 | 3/10/2025 |
3.00 | 1.65 | 4.10 | 2.21 | 2.875 | -1.09 | -33.03 % | 8 | 5 | 3/10/2025 |
3.50 | 1.10 | 3.60 | 0.00 | 2.35 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.60 | 3.00 | 0.00 | 1.80 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 0.20 | 0.90 | 0.50 | 0.55 | 0.14 | 38.89 % | 100 | 1 | 3/10/2025 |
5.00 | 0.10 | 0.15 | 0.12 | 0.125 | -0.08 | -40.00 % | 142 | 383 | 3/10/2025 |
5.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 1 | 208 | 3/10/2025 |
6.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 789 | - |
6.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 19 | - |
7.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 0.80 | 0.05 | 0.80 | 0.425 | 0.00 | 0.00 % | 0 | 10 | - |
8.50 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.45 | 0.75 | 0.45 | 0.60 | 0.00 | 0.00 % | 0 | 7 | - |
9.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 0.05 | 0.05 | 0.05 | 0.05 | -0.10 | -66.67 % | 502 | 22 | 3/10/2025 |
5.00 | 0.15 | 0.20 | 0.15 | 0.175 | 0.00 | 0.00 % | 3 | 176 | 3/10/2025 |
5.50 | 0.55 | 0.65 | 0.45 | 0.60 | 0.00 | 0.00 % | 0 | 617 | - |
6.00 | 1.00 | 1.15 | 1.22 | 1.075 | 0.00 | 0.00 % | 0 | 29 | - |
6.50 | 1.50 | 3.70 | 0.00 | 2.60 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 1.15 | 2.60 | 2.03 | 1.875 | -0.18 | -8.14 % | 1 | 46 | 3/10/2025 |
7.50 | 2.50 | 4.70 | 0.00 | 3.60 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 3.00 | 4.30 | 2.10 | 3.65 | 0.00 | 0.00 % | 0 | 2 | - |
8.50 | 2.65 | 4.70 | 0.00 | 3.675 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 3.90 | 6.20 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
9.50 | 4.50 | 6.70 | 0.00 | 5.60 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.