Advertisement
U.S. markets closed

Rumble Inc. (RUM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
8.08-0.42 (-4.94%)
At close: 04:00PM EDT
8.07 -0.01 (-0.12%)
After hours: 07:51PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUM240405C000025002024-03-26 12:47PM EDT2.506.005.305.800.00-40653.13%
RUM240405C000035002024-03-27 9:46AM EDT3.504.934.304.800.00-10484.38%
RUM240405C000040002024-03-27 9:35AM EDT4.004.803.704.300.00-33419.53%
RUM240405C000045002024-03-22 10:41AM EDT4.502.982.753.800.00-1010362.50%
RUM240405C000050002024-03-28 9:30AM EDT5.003.202.853.30-0.27-7.78%11310.94%
RUM240405C000055002024-03-27 1:16PM EDT5.502.972.352.750.00-12241.41%
RUM240405C000060002024-03-28 10:01AM EDT6.002.102.002.25-0.60-22.22%2334137.50%
RUM240405C000065002024-03-28 3:45PM EDT6.501.451.551.70-0.48-24.87%21220107.81%
RUM240405C000070002024-03-28 1:45PM EDT7.001.351.101.25-0.20-12.90%3615498.83%
RUM240405C000075002024-03-28 3:32PM EDT7.500.800.750.85-0.50-38.46%21175698.44%
RUM240405C000080002024-03-28 3:59PM EDT8.000.500.500.55-0.50-50.00%8751,172101.95%
RUM240405C000085002024-03-28 3:59PM EDT8.500.280.250.35-0.52-65.00%8611,04398.44%
RUM240405C000090002024-03-28 3:58PM EDT9.000.170.150.20-0.44-72.13%5611,845100.78%
RUM240405C000095002024-03-28 3:46PM EDT9.500.120.100.15-0.33-73.33%135375111.72%
RUM240405C000100002024-03-28 3:38PM EDT10.000.050.050.10-0.30-85.71%236704114.06%
RUM240405C000105002024-03-28 3:26PM EDT10.500.050.050.10-0.25-83.33%61147132.03%
RUM240405C000110002024-03-28 11:42AM EDT11.000.050.000.05-0.16-76.19%521166117.19%
RUM240405C000115002024-03-28 10:41AM EDT11.500.080.000.05-0.12-60.00%852131.25%
RUM240405C000120002024-03-28 1:58PM EDT12.000.100.000.05-0.07-41.18%4531143.75%
RUM240405C000125002024-03-28 9:38AM EDT12.500.050.000.10-0.10-66.67%2121175.00%
RUM240405C000130002024-03-27 12:34PM EDT13.000.120.000.650.00-1016300.00%
RUM240405C000135002024-03-27 3:35PM EDT13.500.150.000.25+0.05+50.00%1129241.41%
RUM240405C000140002024-03-27 3:37PM EDT14.000.100.000.150.00-15165226.56%
RUM240405C000145002024-03-27 9:36AM EDT14.500.100.000.050.00-66195.31%
RUM240405C000150002024-03-27 3:55PM EDT15.000.050.000.050.00-145137204.69%
RUM240405C000170002024-03-27 1:44PM EDT17.000.050.000.100.00-125264.06%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUM240405P000030002024-03-08 10:30AM EDT3.000.050.000.200.00-2040456.25%
RUM240405P000040002024-03-28 9:30AM EDT4.000.150.000.15+0.05+50.00%310315.63%
RUM240405P000050002024-03-28 11:00AM EDT5.000.050.000.100.00-72127207.81%
RUM240405P000055002024-03-28 2:16PM EDT5.500.050.000.10-0.04-44.44%326232173.44%
RUM240405P000060002024-03-28 12:15PM EDT6.000.030.000.05-0.02-40.00%395303121.88%
RUM240405P000065002024-03-28 3:26PM EDT6.500.050.050.10-0.05-50.00%32596123.44%
RUM240405P000070002024-03-28 3:59PM EDT7.000.100.100.15-0.15-60.00%519441109.38%
RUM240405P000075002024-03-28 3:57PM EDT7.500.250.250.30-0.15-37.50%418176111.72%
RUM240405P000080002024-03-28 3:57PM EDT8.000.550.450.50-0.05-8.33%394430108.20%
RUM240405P000085002024-03-28 3:57PM EDT8.500.800.750.85-0.15-15.79%1,077231115.63%
RUM240405P000090002024-03-28 3:45PM EDT9.001.251.101.25+0.02+1.63%15948120.70%
RUM240405P000095002024-03-28 11:47AM EDT9.501.651.501.70+0.05+3.12%20822127.73%
RUM240405P000100002024-03-28 10:45AM EDT10.001.732.002.15-0.32-15.61%5734142.97%
RUM240405P000110002024-03-28 1:45PM EDT11.002.802.803.20-0.05-1.75%3636150.78%
RUM240405P000115002024-03-26 11:39AM EDT11.503.603.303.700.00-11166.41%
RUM240405P000120002024-03-28 3:37PM EDT12.003.903.704.20+0.06+1.56%204204148.44%
RUM240405P000140002024-03-28 9:40AM EDT14.004.105.706.20-1.58-27.82%11190.63%