$12.85
-0.05-0.39%
al cierre: -
$12.80
-0.05-0.39%
After hour: 7:47 PM EDT
Comments
Loading...
Rumble (NASDAQ:RUM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Rumble a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Rumble..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price9.76Jan 15, 2025
Change
00%
Bid9.3
Ask13.4
volume0
Intrest3
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask13.2
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.52Jan 15, 2025
Change
00%
Bid8.6
Ask12.4
volume0
Intrest1
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.55Jan 16, 2025
Change
00%
Bid8.2
Ask11.9
volume0
Intrest4
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask11.7
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.92Jan 15, 2025
Change
00%
Bid7.5
Ask10.9
volume0
Intrest1
Strike
4
4
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Last Price6.42Jan 15, 2025
Change
00%
Bid6.3
Ask10.4
volume0
Intrest2
Strike
4.5
4.5
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid6.2
Ask9.9
volume0
Intrest0
Strike
5
5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest98
Last Price6.05Jan 16, 2025
Change
00%
Bid6
Ask9.4
volume0
Intrest2
Strike
5.5
5.5
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest76
Last Price5.55Jan 16, 2025
Change
00%
Bid4.8
Ask8.9
volume0
Intrest0
Strike
6
6
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price8.4Dec 26, 2024
Change
00%
Bid5.5
Ask7.3
volume0
Intrest11
Strike
6.5
6.5
Last Price0.48Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price4.5Jan 08, 2025
Change
00%
Bid3.9
Ask7
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price2Dec 16, 2024
Change
00%
Bid3.2
Ask7.7
volume0
Intrest0
Strike
7.5
7.5
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price2.95Jan 13, 2025
Change
00%
Bid4.3
Ask5
volume0
Intrest245
Strike
8
8
Last Price0.35Dec 24, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price4.2Jan 17, 2025
Change
00%
Bid3.5
Ask6.4
volume0
Intrest19
Strike
8.5
8.5
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest43
Last Price4Jan 21, 2025
Change
0.38.11%
Bid3.7
Ask4
volume113
Intrest199
Strike
9
9
Last Price0.05Jan 21, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume3
Intrest219
Last Price2.23Jan 21, 2025
Change
0.7725.67%
Bid3.2
Ask4.3
volume2
Intrest18
Strike
9.5
9.5
Last Price0.14Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price2.8Jan 21, 2025
Change
0.13.7%
Bid2.75
Ask2.95
volume4
Intrest233
Strike
10
10
Last Price0.05Jan 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume36
Intrest542
Last Price2.55Jan 21, 2025
Change
0.5930.1%
Bid2.25
Ask2.85
volume33
Intrest178
Strike
10.5
10.5
Last Price0.05Jan 21, 2025
Change
0.0550%
Bid-
Ask0.1
volume11
Intrest202
Last Price2Jan 21, 2025
Change
0.15.26%
Bid1.8
Ask1.95
volume863
Intrest1004
Strike
11
11
Last Price0.05Jan 21, 2025
Change
0.166.67%
Bid-
Ask0.1
volume453
Intrest525
Last Price1.2Jan 21, 2025
Change
0.17.69%
Bid1.3
Ask1.5
volume79
Intrest299
Strike
11.5
11.5
Last Price0.1Jan 21, 2025
Change
0.0741.18%
Bid0.05
Ask0.1
volume208
Intrest340
Last Price0.98Jan 21, 2025
Change
0.2117.65%
Bid0.95
Ask1.1
volume305
Intrest532
Strike
12
12
Last Price0.17Jan 21, 2025
Change
0.1851.43%
Bid0.1
Ask0.2
volume269
Intrest281
Last Price0.7Jan 21, 2025
Change
0.1517.65%
Bid0.6
Ask0.75
volume946
Intrest455
Strike
12.5
12.5
Last Price0.34Jan 21, 2025
Change
0.1834.62%
Bid0.25
Ask0.4
volume468
Intrest318
Last Price0.4Jan 21, 2025
Change
0.342.86%
Bid0.4
Ask0.45
volume1205
Intrest1352
Strike
13
13
Last Price0.6Jan 21, 2025
Change
0.1621.05%
Bid0.45
Ask0.65
volume118
Intrest620
Last Price0.25Jan 21, 2025
Change
0.354.55%
Bid0.2
Ask0.3
volume489
Intrest430
Strike
13.5
13.5
Last Price0.85Jan 21, 2025
Change
0.3529.17%
Bid0.85
Ask1
volume1
Intrest83
Last Price0.15Jan 21, 2025
Change
0.257.14%
Bid0.15
Ask0.2
volume5744
Intrest1588
Strike
14
14
Last Price2.25Jan 21, 2025
Change
0.636.36%
Bid0.85
Ask1.4
volume2
Intrest29
Last Price0.1Jan 21, 2025
Change
0.1560%
Bid0.1
Ask0.15
volume2655
Intrest486
Strike
14.5
14.5
Last Price1.65Jan 21, 2025
Change
0.419.51%
Bid1.7
Ask1.85
volume5
Intrest30
Last Price0.1Jan 21, 2025
Change
0.1560%
Bid0.05
Ask0.1
volume1119
Intrest1084
Strike
15
15
Last Price2.05Jan 07, 2025
Change
00%
Bid1.95
Ask2.35
volume0
Intrest18
Last Price0.05Jan 21, 2025
Change
0.1575%
Bid-
Ask0.1
volume332
Intrest407
Strike
15.5
15.5
Last Price4.4Jan 10, 2025
Change
00%
Bid1.9
Ask2.8
volume0
Intrest7
Last Price0.05Jan 21, 2025
Change
0.0758.33%
Bid-
Ask0.1
volume19
Intrest308
Strike
16
16
Last Price3.1Jan 07, 2025
Change
00%
Bid2.8
Ask3.3
volume0
Intrest6
Last Price0.04Jan 21, 2025
Change
0.0555.56%
Bid-
Ask0.15
volume22
Intrest99
Strike
16.5
16.5
Last Price3.5Jan 21, 2025
Change
0.4511.39%
Bid3.6
Ask3.8
volume2
Intrest4
Last Price0.05Jan 21, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume10
Intrest713
Strike
17
17
Last Price4Dec 30, 2024
Change
00%
Bid2.3
Ask6
volume0
Intrest11
Last Price0.02Jan 21, 2025
Change
0.0360%
Bid-
Ask0.1
volume2
Intrest103
Strike
17.5
17.5
Last Price-
Change
-
Bid2.65
Ask6
volume0
Intrest0
Last Price0.07Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Strike
18
18
Last Price-
Change
-
Bid3.9
Ask6.4
volume0
Intrest0
Last Price0.2Jan 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
18.5
18.5
Last Price-
Change
-
Bid3.2
Ask7.6
volume0
Intrest0
Last Price0.2Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
19
19
Last Price-
Change
-
Bid4.2
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid5
Ask7.5
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest379
Strike
20
20
Last Price9.25Jan 14, 2025
Change
00%
Bid6
Ask9
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid5.7
Ask9.7
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Strike
21
21
Last Price-
Change
-
Bid6
Ask9.8
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
21.5
21.5
Last Price-
Change
-
Bid6.7
Ask10.7
volume0
Intrest0
Last Price0.1Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
22
22
Last Price11.09Jan 13, 2025
Change
00%
Bid7
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid7.5
Ask12
volume0
Intrest0
Last Price0.15Dec 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
23
23
Last Price-
Change
-
Bid8.2
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid9.4
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid9.2
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid9.8
Ask13.5
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Strike
25
25
Last Price-
Change
-
Bid9.8
Ask13.2
volume0
Intrest0
Last Price0.2Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
26
26
Last Price-
Change
-
Bid11.9
Ask15.2
volume0
Intrest0
Last Price0.4Jan 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Strike
27
27
Last Price-
Change
-
Bid12
Ask15.8
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest58
Strike
28
28
Last Price13.2Jan 03, 2025
Change
00%
Bid13
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid14.1
Ask18.2
volume0
Intrest0
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Strike
30
30
Last Price-
Change
-
Bid14.6
Ask18.5
volume0
Intrest0
Last Price0.3Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
31
31
Last Price-
Change
-
Bid16
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid17.1
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid18.1
Ask22.2
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
34
34
Last Price-
Change
-
Bid19.1
Ask23.5
volume0
Intrest0