$12.90
0.655.31%
近くで: -
$12.95
0.050.39%
時間外: Jan 17, 7:59 PM EDT
Comments
Loading...
Rumble (NASDAQ:RUM) 株価情報, オプションチェーン
オプションチェーンは、Rumbleの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Rumbleの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price9.76Jan 15, 2025
Change
00%
Bid9
Ask13.6
volume0
Intrest3
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.5
Ask12.9
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.52Jan 15, 2025
Change
00%
Bid8
Ask12.4
volume0
Intrest1
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.55Jan 16, 2025
Change
00%
Bid7.5
Ask11.9
volume0
Intrest4
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask11.4
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.92Jan 15, 2025
Change
00%
Bid6.5
Ask11
volume0
Intrest1
Strike
4
4
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price6.42Jan 15, 2025
Change
00%
Bid6.3
Ask10.3
volume0
Intrest2
Strike
4.5
4.5
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid6
Ask9.6
volume0
Intrest0
Strike
5
5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.5
volume140
Intrest154
Last Price6.05Jan 16, 2025
Change
00%
Bid5.7
Ask9.3
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
Ask8.8
volume0
Intrest0
Strike
6
6
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price8.4Dec 26, 2024
Change
00%
Bid4.1
Ask8.8
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%
Bid3.5
Ask7
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price2Dec 16, 2024
Change
00%
Bid4.3
Ask7.4
volume0
Intrest0
Strike
7.5
7.5
Last Price0.05Jan 17, 2025
Change
0.280%
Bid-
Ask0.05
volume1
Intrest5
Last Price2.95Jan 13, 2025
Change
00%
Bid4.3
Ask5.1
volume0
Intrest245
Strike
8
8
Last Price0.35Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price4.2Jan 17, 2025
Change
0.328.25%
Bid3.7
Ask6.1
volume1
Intrest19
Strike
8.5
8.5
Last Price0.02Jan 17, 2025
Change
0.0675%
Bid-
Ask0.05
volume1
Intrest42
Last Price3.7Jan 17, 2025
Change
0.38.82%
Bid3.8
Ask4
volume91
Intrest233
Strike
9
9
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Last Price3Jan 17, 2025
Change
1.266.67%
Bid2.85
Ask4.4
volume2
Intrest18
Strike
9.5
9.5
Last Price0.14Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest46
Last Price2.7Jan 17, 2025
Change
0.6531.71%
Bid2.35
Ask3.1
volume13
Intrest222
Strike
10
10
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.2
volume182
Intrest428
Last Price1.96Jan 17, 2025
Change
0.2615.29%
Bid2.35
Ask2.65
volume24
Intrest179
Strike
10.5
10.5
Last Price0.1Jan 17, 2025
Change
0.1254.55%
Bid-
Ask0.1
volume10
Intrest192
Last Price1.9Jan 17, 2025
Change
0.426.67%
Bid1.9
Ask2.55
volume873
Intrest326
Strike
11
11
Last Price0.15Jan 17, 2025
Change
0.0525%
Bid0.1
Ask0.15
volume119
Intrest564
Last Price1.3Jan 17, 2025
Change
0.054%
Bid1.45
Ask1.6
volume66
Intrest326
Strike
11.5
11.5
Last Price0.17Jan 17, 2025
Change
0.1343.33%
Bid0.1
Ask0.2
volume237
Intrest140
Last Price1.19Jan 17, 2025
Change
0.3135.23%
Bid1.15
Ask1.3
volume223
Intrest499
Strike
12
12
Last Price0.35Jan 17, 2025
Change
0.1530%
Bid0.25
Ask0.35
volume222
Intrest130
Last Price0.85Jan 17, 2025
Change
0.230.77%
Bid0.85
Ask1.05
volume286
Intrest474
Strike
12.5
12.5
Last Price0.52Jan 17, 2025
Change
0.227.78%
Bid0.45
Ask0.55
volume71
Intrest271
Last Price0.7Jan 17, 2025
Change
0.240%
Bid0.65
Ask0.7
volume808
Intrest1099
Strike
13
13
Last Price0.76Jan 17, 2025
Change
1.5466.96%
Bid0.7
Ask0.8
volume374
Intrest269
Last Price0.55Jan 17, 2025
Change
0.1848.65%
Bid0.45
Ask0.55
volume451
Intrest399
Strike
13.5
13.5
Last Price1.2Jan 17, 2025
Change
0.320%
Bid0.75
Ask1.2
volume36
Intrest78
Last Price0.35Jan 17, 2025
Change
0.0412.9%
Bid0.3
Ask0.4
volume1197
Intrest664
Strike
14
14
Last Price1.65Jan 17, 2025
Change
0.3316.67%
Bid1.4
Ask1.55
volume23
Intrest23
Last Price0.25Jan 17, 2025
Change
00%
Bid0.25
Ask0.35
volume363
Intrest285
Strike
14.5
14.5
Last Price2.05Jan 17, 2025
Change
0.2513.89%
Bid1.8
Ask1.95
volume4
Intrest26
Last Price0.25Jan 17, 2025
Change
0.0525%
Bid0.15
Ask0.25
volume800
Intrest433
Strike
15
15
Last Price2.05Jan 07, 2025
Change
00%
Bid2.2
Ask2.4
volume0
Intrest18
Last Price0.2Jan 17, 2025
Change
0.0533.33%
Bid0.15
Ask0.2
volume365
Intrest65
Strike
15.5
15.5
Last Price4.4Jan 10, 2025
Change
00%
Bid2.65
Ask2.85
volume0
Intrest7
Last Price0.12Jan 17, 2025
Change
0.0220%
Bid0.1
Ask0.15
volume214
Intrest127
Strike
16
16
Last Price3.1Jan 07, 2025
Change
00%
Bid3.1
Ask3.3
volume0
Intrest6
Last Price0.09Jan 17, 2025
Change
0.0110%
Bid0.05
Ask0.15
volume84
Intrest24
Strike
16.5
16.5
Last Price3.95Jan 03, 2025
Change
00%
Bid3.1
Ask4.6
volume0
Intrest4
Last Price0.09Jan 17, 2025
Change
0.0350%
Bid0.05
Ask0.1
volume651
Intrest99
Strike
17
17
Last Price4Dec 30, 2024
Change
00%
Bid3.2
Ask5.2
volume0
Intrest11
Last Price0.05Jan 17, 2025
Change
0.166.67%
Bid-
Ask0.1
volume47
Intrest66
Strike
17.5
17.5
Last Price-
Change
-
Bid3.5
Ask5.7
volume0
Intrest0
Last Price0.07Jan 17, 2025
Change
0.1872%
Bid-
Ask0.1
volume11
Intrest65
Strike
18
18
Last Price-
Change
-
Bid4.4
Ask6.1
volume0
Intrest0
Last Price0.2Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
18.5
18.5
Last Price-
Change
-
Bid4
Ask6.9
volume0
Intrest0
Last Price0.2Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
19
19
Last Price-
Change
-
Bid4
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid4.5
Ask9
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest379
Strike
20
20
Last Price9.25Jan 14, 2025
Change
00%
Bid5.1
Ask9.5
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid6.5
Ask9.7
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume31
Intrest58
Strike
21
21
Last Price-
Change
-
Bid6.3
Ask10.2
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
21.5
21.5
Last Price-
Change
-
Bid6.8
Ask10.7
volume0
Intrest0
Last Price0.1Jan 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest13
Strike
22
22
Last Price11.09Jan 13, 2025
Change
00%
Bid7.1
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid7.8
Ask11.7
volume0
Intrest0
Last Price0.15Dec 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
23
23
Last Price-
Change
-
Bid8.2
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid9.3
Ask13.2
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Strike
25
25
Last Price-
Change
-
Bid10
Ask13.9
volume0
Intrest0
Last Price0.2Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
26
26
Last Price-
Change
-
Bid11.3
Ask15.2
volume0
Intrest0
Last Price0.4Jan 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Strike
27
27
Last Price-
Change
-
Bid12.3
Ask16.2
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest57
Strike
28
28
Last Price13.2Jan 03, 2025
Change
00%
Bid13.3
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid14.4
Ask18.2
volume0
Intrest0
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest34
Strike
30
30
Last Price-
Change
-
Bid15.1
Ask19.5
volume0
Intrest0
Last Price0.3Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
31
31
Last Price-
Change
-
Bid16.3
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid17.3
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid18.1
Ask22.5
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Strike
34
34
Last Price-
Change
-
Bid19.3
Ask23.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved