$12.79
-0.06-0.47%
Pre-Market: 4:52 AM 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 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
00%
Bid3.7
Ask4
volume0
Intrest199
Strike
9
9
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Last Price2.23Jan 21, 2025
Change
00%
Bid3.2
Ask4.3
volume0
Intrest18
Strike
9.5
9.5
Last Price0.14Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price2.8Jan 21, 2025
Change
00%
Bid2.75
Ask2.95
volume0
Intrest233
Strike
10
10
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest542
Last Price2.55Jan 21, 2025
Change
00%
Bid2.25
Ask2.85
volume0
Intrest178
Strike
10.5
10.5
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest202
Last Price2Jan 21, 2025
Change
00%
Bid1.8
Ask1.95
volume0
Intrest1004
Strike
11
11
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest525
Last Price1.2Jan 21, 2025
Change
00%
Bid1.3
Ask1.5
volume0
Intrest299
Strike
11.5
11.5
Last Price0.1Jan 21, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest340
Last Price0.98Jan 21, 2025
Change
00%
Bid0.95
Ask1.1
volume0
Intrest532
Strike
12
12
Last Price0.17Jan 21, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest281
Last Price0.7Jan 21, 2025
Change
00%
Bid0.6
Ask0.75
volume0
Intrest455
Strike
12.5
12.5
Last Price0.34Jan 21, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest318
Last Price0.4Jan 21, 2025
Change
00%
Bid0.4
Ask0.45
volume0
Intrest1352
Strike
13
13
Last Price0.6Jan 21, 2025
Change
00%
Bid0.45
Ask0.65
volume0
Intrest620
Last Price0.25Jan 21, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest430
Strike
13.5
13.5
Last Price0.85Jan 21, 2025
Change
00%
Bid0.85
Ask1
volume0
Intrest83
Last Price0.15Jan 21, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest1588
Strike
14
14
Last Price2.25Jan 21, 2025
Change
00%
Bid0.85
Ask1.4
volume0
Intrest29
Last Price0.1Jan 21, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest486
Strike
14.5
14.5
Last Price1.65Jan 21, 2025
Change
00%
Bid1.7
Ask1.85
volume0
Intrest30
Last Price0.1Jan 21, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest1084
Strike
15
15
Last Price2.05Jan 07, 2025
Change
00%
Bid1.95
Ask2.35
volume0
Intrest18
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
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
00%
Bid-
Ask0.1
volume0
Intrest308
Strike
16
16
Last Price3.1Jan 07, 2025
Change
00%
Bid2.8
Ask3.3
volume0
Intrest6
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest99
Strike
16.5
16.5
Last Price3.5Jan 21, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest4
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest713
Strike
17
17
Last Price4Dec 30, 2024
Change
00%
Bid2.3
Ask6
volume0
Intrest11
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
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