Optionistics

BMBL Stock Prices

Data as of

Last
5.98
Change
+0.01
Open
5.98
Previous
5.97
High
6.00
Low
5.97
Bid
-
Ask
-
Volume
2,562,803
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
18.5%
Hist Vol
87.0%
Opt Volume
191
Open Int
87,839

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20265.986.005.975.98+0.012,562,8031910.1850.870
Nov 6, 20265.985.995.975.97-0.011,459,5883130.1400.870
Nov 5, 20265.996.005.985.98-0.022,895,4551080.5440.905
Nov 4, 20265.986.005.976.00+0.024,218,8012660.1340.906
Nov 3, 20265.975.995.965.98+0.012,758,397920.7010.907
Nov 2, 20265.985.985.975.97-0.022,373,8206240.0370.907
Oct 30, 20265.965.995.965.99+0.013,011,8316720.0400.907
Oct 29, 20265.975.995.965.98+0.022,516,5694520.0720.907
Oct 28, 20265.965.995.965.96-0.021,435,6592620.3280.907
Oct 27, 20265.956.005.955.98+0.012,833,9791050.2470.908
Oct 26, 20265.955.975.945.97+0.013,390,021740.2290.908
Oct 23, 20265.945.965.945.96+0.023,400,8501260.1460.908
Oct 22, 20265.945.955.945.94-0.014,271,3933410.3830.908
Oct 21, 20265.955.955.935.95+0.005,452,8082050.7120.909
Oct 20, 20265.945.965.945.95-0.012,919,1133990.1050.909
Oct 19, 20265.935.965.935.96+0.024,084,5571,1830.0890.912
Oct 16, 20265.945.955.935.94+0.015,617,9085,6960.1810.912
Oct 15, 20265.965.975.935.93-0.0415,958,0572,0170.2380.913
Oct 14, 20265.955.985.935.97+0.0239,282,66511,1760.1400.914
Oct 13, 20265.985.985.925.95+2.15118,137,21872,5630.1970.914
Oct 12, 20262.543.982.503.80+1.2639,621,04759,3521.2460.794
Oct 9, 20262.572.592.522.54-0.021,045,9431400.9550.685
Oct 8, 20262.512.572.482.57+0.062,094,2933000.7700.685
Oct 7, 20262.492.522.442.50-0.011,871,8451280.7730.685
Oct 6, 20262.572.582.492.51-0.041,310,2432,2900.7470.685
Oct 5, 20262.512.572.512.55+0.011,687,7521,5820.7610.685
Oct 2, 20262.582.582.492.54+0.001,387,3446340.7820.686
Oct 1, 20262.602.632.502.55-0.082,277,0727210.6540.685
Sep 30, 20262.582.712.582.63+0.062,836,0019020.7530.684
Sep 29, 20262.522.582.492.57+0.042,494,4803710.8100.684
Sep 28, 20262.652.662.522.53-0.132,589,5615730.9590.684
Sep 25, 20262.682.752.652.66-0.021,524,2871941.0480.683
Sep 24, 20262.702.782.672.68+0.002,007,0461850.7320.683
Sep 23, 20262.812.812.662.68-0.151,642,2417500.5740.684
Sep 22, 20262.892.922.792.83-0.021,545,334600.6080.682
Sep 21, 20262.802.892.762.85+0.061,754,1644220.5430.683
Sep 18, 20262.962.982.762.79-0.173,337,6311,2710.5120.682
Sep 17, 20263.013.032.962.96-0.041,754,673640.0000.681
Sep 16, 20262.993.042.933.00-0.021,898,003940.8900.681
Sep 15, 20262.963.112.903.02+0.052,636,025940.7920.681
Sep 14, 20263.003.132.952.97-0.013,927,3271,1720.7470.681
Sep 11, 20262.993.092.982.98+0.001,980,9394020.5860.682
Sep 10, 20262.903.012.902.98+0.051,840,5022050.7240.682
Sep 9, 20262.902.962.902.93+0.021,493,300310.6650.682
Sep 8, 20262.902.982.902.91+0.002,728,4357210.6920.682
Sep 4, 20262.852.912.832.90+0.031,625,1651890.5230.682
Sep 3, 20262.832.992.832.87+0.042,986,6241170.6360.682
Sep 2, 20262.652.882.652.83+0.152,881,2745920.5590.683
Sep 1, 20262.702.772.632.68-0.062,507,6254370.6560.681
Aug 31, 20262.722.762.702.74+0.011,611,8362510.8710.682
Aug 28, 20262.722.772.712.73+0.02856,4821620.6230.682
Aug 27, 20262.772.792.692.71-0.041,706,5601620.6370.682
Aug 26, 20262.802.822.712.75-0.092,516,0719920.6270.683
Aug 25, 20262.822.922.792.84-0.012,250,258790.5520.682
Aug 24, 20262.772.862.742.85+0.051,899,3781,4970.6060.682
Aug 21, 20262.842.842.722.80+0.001,763,5505260.9730.682
Aug 20, 20262.752.872.742.80+0.011,950,1014190.7360.682
Aug 19, 20262.722.812.712.79+0.072,617,7846820.5600.682
Aug 18, 20262.612.752.592.72+0.122,815,8228970.5840.682
Aug 17, 20262.702.712.582.60-0.112,869,2062,4170.6050.680
Aug 14, 20262.742.792.682.71-0.012,440,9526190.6690.680
Aug 13, 20262.622.742.592.72+0.113,517,1513,0360.7410.699
Aug 12, 20262.762.802.582.61-0.176,808,2014,6700.8130.704
Aug 11, 20262.732.892.732.78+0.054,255,0982,7770.9010.703
Aug 10, 20262.802.822.662.73-0.105,503,0582,2010.8260.702

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.