Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240719C00045000 | 2024-05-17 10:13AM EDT | 45.00 | 14.30 | 10.10 | 14.50 | 0.00 | - | 15 | 15 | 100.98% |
| RMBS240719C00050000 | 2024-06-27 12:01PM EDT | 50.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| RMBS240719C00052500 | 2024-06-28 1:50PM EDT | 52.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| RMBS240719C00055000 | 2024-07-01 11:41AM EDT | 55.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| RMBS240719C00057500 | 2024-07-01 11:07AM EDT | 57.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| RMBS240719C00060000 | 2024-07-01 3:52PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 855 | 3.13% |
| RMBS240719C00062500 | 2024-07-01 3:13PM EDT | 62.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 70 | 463 | 6.25% |
| RMBS240719C00065000 | 2024-07-01 3:41PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 108 | 12.50% |
| RMBS240719C00067500 | 2024-05-17 11:27AM EDT | 67.50 | 0.95 | 0.30 | 0.45 | 0.00 | - | 10 | 18 | 50.39% |
| RMBS240719C00070000 | 2024-06-20 12:33PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| RMBS240719C00075000 | 2024-06-28 2:40PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240719P00040000 | 2024-06-21 2:06PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| RMBS240719P00042500 | 2024-06-24 2:18PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 25.00% |
| RMBS240719P00045000 | 2024-06-27 1:12PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| RMBS240719P00047500 | 2024-06-27 10:18AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| RMBS240719P00050000 | 2024-07-01 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 12.50% |
| RMBS240719P00052500 | 2024-07-01 1:41PM EDT | 52.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
| RMBS240719P00055000 | 2024-06-28 3:59PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 53 | 407 | 6.25% |
| RMBS240719P00057500 | 2024-07-01 12:30PM EDT | 57.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 3.13% |
| RMBS240719P00060000 | 2024-07-01 3:26PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| RMBS240719P00062500 | 2024-06-18 2:50PM EDT | 62.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RMBS240719P00065000 | 2024-06-13 2:04PM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RMBS240719P00067500 | 2024-06-07 1:01PM EDT | 67.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.