Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621C00030000 | 2024-05-16 11:10AM EDT | 30.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMBS240621C00032500 | 2024-05-16 11:22AM EDT | 32.50 | 26.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMBS240621C00040000 | 2024-05-16 11:17AM EDT | 40.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMBS240621C00045000 | 2024-05-16 11:12AM EDT | 45.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RMBS240621C00050000 | 2024-05-16 11:54AM EDT | 50.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RMBS240621C00052500 | 2024-05-16 12:37PM EDT | 52.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMBS240621C00055000 | 2024-05-20 11:38AM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240621C00057500 | 2024-05-20 3:56PM EDT | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RMBS240621C00060000 | 2024-05-20 3:52PM EDT | 60.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.78% |
| RMBS240621C00062500 | 2024-05-20 2:38PM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| RMBS240621C00065000 | 2024-05-20 3:34PM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| RMBS240621C00070000 | 2024-05-20 12:44PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RMBS240621C00075000 | 2024-05-03 2:34PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMBS240621C00080000 | 2024-05-14 3:04PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621P00040000 | 2024-05-15 2:30PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMBS240621P00042500 | 2024-05-15 11:57AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMBS240621P00045000 | 2024-05-14 3:04PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMBS240621P00047500 | 2024-05-15 1:57PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RMBS240621P00050000 | 2024-05-17 2:13PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RMBS240621P00052500 | 2024-05-17 2:13PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| RMBS240621P00055000 | 2024-05-20 3:53PM EDT | 55.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| RMBS240621P00057500 | 2024-05-20 3:54PM EDT | 57.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| RMBS240621P00060000 | 2024-05-20 10:47AM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RMBS240621P00062500 | 2024-05-20 3:43PM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.