Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517C00025000 | 2024-02-14 12:15PM EDT | 25.00 | 31.32 | 33.60 | 38.40 | 0.00 | - | 40 | 40 | 252.34% |
| RMBS240517C00030000 | 2024-02-28 12:17PM EDT | 30.00 | 27.45 | 29.70 | 34.50 | 0.00 | - | 1 | 21 | 277.54% |
| RMBS240517C00032500 | 2024-03-13 3:07PM EDT | 32.50 | 29.25 | 25.70 | 30.50 | 0.00 | - | - | 10 | 140.63% |
| RMBS240517C00035000 | 2023-08-01 10:24AM EDT | 35.00 | 22.79 | 24.20 | 25.10 | 0.00 | - | - | 3 | 0.00% |
| RMBS240517C00040000 | 2024-04-18 10:56AM EDT | 40.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| RMBS240517C00045000 | 2024-04-18 10:45AM EDT | 45.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| RMBS240517C00047500 | 2024-04-22 9:44AM EDT | 47.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| RMBS240517C00050000 | 2024-04-22 10:40AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 161 | 0.00% |
| RMBS240517C00052500 | 2024-04-29 9:50AM EDT | 52.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| RMBS240517C00055000 | 2024-04-29 9:59AM EDT | 55.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 0.00% |
| RMBS240517C00057500 | 2024-04-29 3:42PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 47 | 358 | 0.00% |
| RMBS240517C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 147 | 370 | 0.00% |
| RMBS240517C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 163 | 837 | 3.13% |
| RMBS240517C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 610 | 1,219 | 6.25% |
| RMBS240517C00067500 | 2024-04-29 3:59PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 148 | 1,068 | 12.50% |
| RMBS240517C00070000 | 2024-04-29 3:58PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 418 | 1,237 | 12.50% |
| RMBS240517C00072500 | 2024-04-29 3:53PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 1,672 | 25.00% |
| RMBS240517C00075000 | 2024-04-29 3:54PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 70 | 244 | 25.00% |
| RMBS240517C00077500 | 2024-04-29 12:46PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 182 | 327 | 25.00% |
| RMBS240517C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 233 | 25.00% |
| RMBS240517C00082500 | 2024-04-29 2:11PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 117 | 25.00% |
| RMBS240517C00085000 | 2024-04-29 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 25.00% |
| RMBS240517C00090000 | 2024-04-11 9:57AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 50.00% |
| RMBS240517C00095000 | 2024-04-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 50.00% |
| RMBS240517C00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 50.00% |
| RMBS240517C00105000 | 2024-03-01 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.04% |
| RMBS240517C00110000 | 2024-02-05 10:58AM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 149.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| RMBS240517P00027500 | 2024-02-08 1:06PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 212.89% |
| RMBS240517P00030000 | 2024-02-06 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| RMBS240517P00032500 | 2024-01-16 10:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RMBS240517P00035000 | 2024-02-06 1:16PM EDT | 35.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 41 | 194.14% |
| RMBS240517P00037500 | 2024-03-18 12:16PM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 138.48% |
| RMBS240517P00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| RMBS240517P00042500 | 2024-04-29 12:28PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 106 | 25.00% |
| RMBS240517P00045000 | 2024-04-23 9:33AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 25.00% |
| RMBS240517P00047500 | 2024-04-29 3:54PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 599 | 25.00% |
| RMBS240517P00050000 | 2024-04-29 3:58PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 501 | 812 | 25.00% |
| RMBS240517P00052500 | 2024-04-29 3:57PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 197 | 279 | 12.50% |
| RMBS240517P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 250 | 675 | 12.50% |
| RMBS240517P00057500 | 2024-04-29 3:58PM EDT | 57.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 116 | 673 | 6.25% |
| RMBS240517P00060000 | 2024-04-29 3:59PM EDT | 60.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 229 | 745 | 1.56% |
| RMBS240517P00062500 | 2024-04-29 3:35PM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 33 | 261 | 0.00% |
| RMBS240517P00065000 | 2024-04-29 3:58PM EDT | 65.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| RMBS240517P00067500 | 2024-04-01 1:25PM EDT | 67.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| RMBS240517P00070000 | 2024-03-08 4:44PM EDT | 70.00 | 9.20 | 10.80 | 12.00 | 0.00 | - | 15 | 102 | 92.82% |
| RMBS240517P00072500 | 2024-04-29 3:43PM EDT | 72.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| RMBS240517P00075000 | 2024-03-15 11:03AM EDT | 75.00 | 14.95 | 14.70 | 15.90 | 0.00 | - | 1 | 20 | 84.28% |
| RMBS240517P00077500 | 2024-03-08 11:21AM EDT | 77.50 | 13.30 | 16.00 | 19.00 | 0.00 | - | 1 | 9 | 81.35% |
| RMBS240517P00080000 | 2024-01-30 12:47PM EDT | 80.00 | 11.70 | 20.50 | 22.80 | 0.00 | - | 1 | 4 | 139.36% |
© 2024 Yahoo. All rights reserved.