$10.50
-0.62-5.58%
At close: -
$10.47
-0.03-0.29%
After Hours: Feb 21, 7:45 PM EDT
Comments
Loading...
Rumble (NASDAQ:RUM) Stock, Option Chain
Option chain shows key data for Rumble's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Rumble.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price11.48Feb 10, 2025
Change
00%
Bid8.5
Ask10.9
volume0
Intrest5
Strike
1
1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask9.3
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask7.7
volume0
Intrest0
Strike
3
3
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid6.1
Ask6.8
volume0
Intrest0
Strike
4
4
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price5.8Feb 13, 2025
Change
00%
Bid5.3
Ask5.7
volume0
Intrest0
Strike
5
5
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price4.84Feb 13, 2025
Change
00%
Bid3.2
Ask4.9
volume0
Intrest1
Strike
6
6
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest81
Last Price3.5Feb 21, 2025
Change
1.3227.39%
Bid3.1
Ask3.7
volume15
Intrest56
Strike
7
7
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest465
Last Price3.9Feb 19, 2025
Change
00%
Bid2.85
Ask3.2
volume0
Intrest3
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price3.25Feb 21, 2025
Change
0.5520.37%
Bid2.45
Ask3.4
volume1
Intrest90
Strike
8
8
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.4
volume103
Intrest1111
Last Price-
Change
-
Bid1.95
Ask3.2
volume0
Intrest0
Strike
8.5
8.5
Last Price0.4Feb 21, 2025
Change
-
Bid-
Ask0.45
volume1
Intrest0
Last Price1.55Feb 21, 2025
Change
0.158.82%
Bid0.55
Ask2.5
volume48
Intrest223
Strike
9
9
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest297
Last Price2.7Jan 28, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
9.5
9.5
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.25
volume24
Intrest98
Last Price0.5Feb 21, 2025
Change
0.654.55%
Bid-
Ask0.5
volume209
Intrest519
Strike
10
10
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest1142
Last Price0.08Feb 21, 2025
Change
0.4584.91%
Bid-
Ask0.05
volume24
Intrest118
Strike
10.5
10.5
Last Price0.04Feb 21, 2025
Change
0.0763.64%
Bid-
Ask0.05
volume145
Intrest379
Last Price0.03Feb 21, 2025
Change
0.2790%
Bid-
Ask0.05
volume20
Intrest514
Strike
11
11
Last Price0.49Feb 21, 2025
Change
0.34226.67%
Bid0.45
Ask0.55
volume178
Intrest1287
Last Price0.03Feb 21, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume26
Intrest368
Strike
11.5
11.5
Last Price1Feb 21, 2025
Change
0.4581.82%
Bid0.4
Ask1.15
volume71
Intrest373
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume27
Intrest2481
Strike
12
12
Last Price1.52Feb 21, 2025
Change
0.2923.58%
Bid0.45
Ask1.55
volume44
Intrest549
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest628
Strike
12.5
12.5
Last Price1.91Feb 21, 2025
Change
0.3119.37%
Bid2
Ask2.05
volume16
Intrest500
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest3190
Strike
13
13
Last Price2.45Feb 21, 2025
Change
0.632.43%
Bid1.45
Ask2.55
volume52
Intrest929
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest561
Strike
13.5
13.5
Last Price2.65Feb 20, 2025
Change
00%
Bid1.95
Ask3.1
volume0
Intrest95
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume12
Intrest2660
Strike
14
14
Last Price3.13Feb 20, 2025
Change
00%
Bid3.4
Ask3.6
volume0
Intrest193
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Strike
14.5
14.5
Last Price2.6Jan 30, 2025
Change
00%
Bid3
Ask4.1
volume0
Intrest151
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest1829
Strike
15
15
Last Price4.42Feb 21, 2025
Change
0.6416.93%
Bid3.3
Ask4.6
volume2
Intrest101
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest148
Strike
15.5
15.5
Last Price3.2Jan 30, 2025
Change
00%
Bid3.8
Ask5.1
volume0
Intrest4
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1867
Strike
16
16
Last Price5.5Feb 21, 2025
Change
0.5511.11%
Bid5.4
Ask5.6
volume3
Intrest82
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Strike
16.5
16.5
Last Price4.1Feb 10, 2025
Change
00%
Bid4.8
Ask6.1
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest644
Strike
17
17
Last Price5.82Feb 13, 2025
Change
00%
Bid5.2
Ask6.6
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest15
Strike
17.5
17.5
Last Price4.2Jan 24, 2025
Change
00%
Bid5.7
Ask7.1
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2702
Strike
18
18
Last Price5Jan 06, 2025
Change
00%
Bid6.2
Ask7.6
volume0
Intrest0
Last Price0.2Jan 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest12
Strike
18.5
18.5
Last Price-
Change
-
Bid7.8
Ask8.1
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest179
Strike
19
19
Last Price5.8Jan 06, 2025
Change
00%
Bid7.3
Ask8.6
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1536
Strike
20
20
Last Price7.97Jan 30, 2025
Change
00%
Bid8.6
Ask9.6
volume0
Intrest0
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest57
Strike
21
21
Last Price9.5Jan 21, 2025
Change
00%
Bid9.7
Ask10.6
volume0
Intrest0
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest63
Strike
22
22
Last Price8.4Feb 07, 2025
Change
00%
Bid11.3
Ask11.6
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest976
Strike
23
23
Last Price11.1Jan 21, 2025
Change
00%
Bid11.3
Ask12.6
volume0
Intrest0
Last Price0.09Jan 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Strike
24
24
Last Price-
Change
-
Bid13.3
Ask13.6
volume0
Intrest0
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest345
Strike
25
25
Last Price-
Change
-
Bid13.2
Ask14.6
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
26
26
Last Price-
Change
-
Bid14.3
Ask15.6
volume0
Intrest0
Last Price0.12Jan 16, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest63
Strike
27
27
Last Price12.5Dec 26, 2024
Change
00%
Bid16.4
Ask16.6
volume0
Intrest1
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
28
28
Last Price-
Change
-
Bid16.2
Ask17.6
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
29
29
Last Price-
Change
-
Bid17.2
Ask18.6
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
30
30
Last Price18.8Jan 13, 2025
Change
00%
Bid18.3
Ask19.6
volume0
Intrest0
Last Price0.15Jan 03, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest5
Strike
31
31
Last Price-
Change
-
Bid19.4
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
32
32
Last Price18.9Feb 05, 2025
Change
00%
Bid20.2
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid21.2
Ask22.6
volume0
Intrest0
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest36
Strike
34
34
Last Price21.6Jan 30, 2025
Change
00%
Bid23.3
Ask23.7
volume0
Intrest0