$6.68
0.294.46%
At close: Dec 16, 4:00 PM EST
$6.70
0.020.30%
After Hours: 4:58 PM EST
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 Price5.45Dec 15, 2025
Change
-0%
Bid5.2
Ask5.6
volume0
Intrest8
Strike
1
1
Last Price0.02Nov 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price4.39Dec 15, 2025
Change
-0%
Bid4.2
Ask4.6
volume0
Intrest47
Strike
2
2
Last Price0.03Dec 16, 2025
Change
-
Bid-
Ask0.05
volume48
Intrest0
Last Price4Dec 15, 2025
Change
-0%
Bid3.7
Ask4.2
volume0
Intrest1
Strike
2.5
2.5
Last Price0.07Dec 16, 2025
Change
-
Bid-
Ask0.05
volume48
Intrest0
Last Price3.43Dec 16, 2025
Change
0.072%
Bid3.2
Ask3.6
volume1
Intrest1
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid2.7
Ask3.1
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price2.35Dec 15, 2025
Change
-0%
Bid2.2
Ask2.6
volume0
Intrest2
Strike
4
4
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price1.96Dec 15, 2025
Change
-0%
Bid1.7
Ask2.1
volume0
Intrest1
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price1.46Dec 15, 2025
Change
-0%
Bid1.2
Ask1.6
volume0
Intrest12
Strike
5
5
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest319
Last Price1.45Dec 02, 2025
Change
-0%
Bid0.7
Ask1.1
volume0
Intrest2
Strike
5.5
5.5
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price0.6Dec 15, 2025
Change
-0%
Bid0.3
Ask0.7
volume0
Intrest385
Strike
6
6
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest904
Last Price0.17Dec 16, 2025
Change
0.0213.33%
Bid0.15
Ask0.25
volume85
Intrest166
Strike
6.5
6.5
Last Price0.3Dec 16, 2025
Change
0.0520%
Bid0.15
Ask0.25
volume1
Intrest280
Last Price0.06Dec 16, 2025
Change
0.0120%
Bid-
Ask0.1
volume4
Intrest1383
Strike
7
7
Last Price0.57Dec 16, 2025
Change
0.1520.83%
Bid0.5
Ask0.6
volume9
Intrest2383
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume10
Intrest2163
Strike
7.5
7.5
Last Price1.12Dec 15, 2025
Change
-0%
Bid0.95
Ask1.1
volume0
Intrest115
Last Price0.03Dec 16, 2025
Change
0.0150%
Bid-
Ask0.05
volume16
Intrest2872
Strike
8
8
Last Price1.65Dec 15, 2025
Change
-0%
Bid1.45
Ask1.8
volume0
Intrest178
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest124
Strike
8.5
8.5
Last Price1.32Dec 11, 2025
Change
-0%
Bid1.95
Ask2.3
volume0
Intrest1
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest988
Strike
9
9
Last Price1.77Dec 11, 2025
Change
-0%
Bid2.45
Ask2.8
volume0
Intrest864
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Strike
9.5
9.5
Last Price-
Change
-
Bid2.95
Ask3.3
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid-
Ask0.05
volume4
Intrest141
Strike
10
10
Last Price2.77Dec 11, 2025
Change
-0%
Bid3.4
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
10.5
10.5
Last Price3.26Dec 11, 2025
Change
-0%
Bid3.9
Ask4.4
volume0
Intrest0
Last Price0.08Nov 04, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Strike
11
11
Last Price3.81Dec 11, 2025
Change
-0%
Bid4.4
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid4.8
Ask5.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest153
Strike
12
12
Last Price4.71Dec 11, 2025
Change
-0%
Bid5.3
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
12.5
12.5
Last Price5.39Dec 10, 2025
Change
-0%
Bid5.8
Ask6.4
volume0
Intrest0
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Strike
13
13
Last Price5.83Dec 09, 2025
Change
-0%
Bid6.3
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid6.8
Ask7.4
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Strike
14
14
Last Price-
Change
-
Bid6.3
Ask7.9
volume0
Intrest0
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid8.3
Ask9
volume0
Intrest0
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Strike
16
16
Last Price-
Change
-
Bid9.3
Ask10
volume0
Intrest0
