UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.95 -0.55 (-0.70%) GOLD FUTURES
2,319.50 -35.30 (-1.50%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,237.46 -1,118.76 (-2.10%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816C00030000 | 2024-04-26 9:48AM EDT | 30.00 | 30.90 | 23.70 | 28.50 | 0.00 | - | 2 | 2 | 136.47% |
| RMBS240816C00040000 | 2024-05-01 10:24AM EDT | 40.00 | 14.54 | 15.20 | 18.50 | 0.00 | - | 2 | 9 | 86.96% |
| RMBS240816C00042500 | 2024-02-08 11:04AM EDT | 42.50 | 16.80 | 21.60 | 25.20 | 0.00 | - | - | 1 | 186.18% |
| RMBS240816C00045000 | 2024-03-22 10:20AM EDT | 45.00 | 20.90 | 10.90 | 12.80 | 0.00 | - | 1 | 1 | 53.03% |
| RMBS240816C00047500 | 2024-05-03 1:20PM EDT | 47.50 | 10.80 | 9.50 | 10.10 | 0.00 | - | 1 | 8 | 40.38% |
| RMBS240816C00050000 | 2024-06-06 10:52AM EDT | 50.00 | 8.10 | 8.80 | 9.40 | 0.00 | - | 1 | 30 | 54.10% |
| RMBS240816C00052500 | 2024-06-12 3:25PM EDT | 52.50 | 7.60 | 6.00 | 7.40 | 0.00 | - | 1 | 32 | 52.81% |
| RMBS240816C00055000 | 2024-06-12 2:05PM EDT | 55.00 | 6.50 | 5.60 | 5.90 | 0.00 | - | 2 | 37 | 50.07% |
| RMBS240816C00057500 | 2024-06-12 2:37PM EDT | 57.50 | 5.11 | 4.20 | 4.60 | 0.00 | - | 3 | 69 | 50.64% |
| RMBS240816C00060000 | 2024-06-13 10:28AM EDT | 60.00 | 3.70 | 3.20 | 3.50 | -0.15 | -3.90% | 2 | 182 | 49.61% |
| RMBS240816C00062500 | 2024-06-13 10:21AM EDT | 62.50 | 2.30 | 2.40 | 2.65 | -0.45 | -16.36% | 2 | 101 | 49.22% |
| RMBS240816C00065000 | 2024-06-12 3:51PM EDT | 65.00 | 2.05 | 1.75 | 1.95 | 0.00 | - | 13 | 89 | 48.58% |
| RMBS240816C00067500 | 2024-06-13 2:10PM EDT | 67.50 | 1.40 | 1.25 | 1.45 | -0.15 | -9.68% | 3 | 157 | 48.63% |
| RMBS240816C00070000 | 2024-06-13 2:10PM EDT | 70.00 | 1.00 | 0.85 | 1.10 | +0.45 | +81.82% | 3 | 19 | 49.17% |
| RMBS240816C00072500 | 2024-06-05 12:27PM EDT | 72.50 | 0.70 | 0.60 | 0.80 | 0.00 | - | 40 | 66 | 49.12% |
| RMBS240816C00075000 | 2024-06-06 9:47AM EDT | 75.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 8 | 86 | 50.64% |
| RMBS240816C00077500 | 2024-05-21 11:00AM EDT | 77.50 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 22 | 51.95% |
| RMBS240816C00080000 | 2024-06-12 3:45PM EDT | 80.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 2 | 18 | 50.88% |
| RMBS240816C00082500 | 2024-05-06 12:42PM EDT | 82.50 | 0.35 | 0.10 | 1.55 | 0.00 | - | 3 | 25 | 66.36% |
| RMBS240816C00085000 | 2024-05-15 1:35PM EDT | 85.00 | 0.29 | 0.05 | 2.30 | 0.00 | - | 2 | 54 | 77.00% |
| RMBS240816C00090000 | 2024-05-08 11:48AM EDT | 90.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 278 | 64.65% |
| RMBS240816C00095000 | 2024-03-20 12:34PM EDT | 95.00 | 0.70 | 0.05 | 1.65 | 0.00 | - | 7 | 28 | 83.79% |
| RMBS240816C00100000 | 2024-03-13 3:06PM EDT | 100.00 | 0.89 | 0.10 | 0.55 | 0.00 | - | 1 | 32 | 73.73% |
| RMBS240816C00105000 | 2024-01-25 3:25PM EDT | 105.00 | 2.64 | 0.25 | 0.55 | 0.00 | - | 5 | 5 | 81.64% |
| RMBS240816C00110000 | 2024-03-21 10:15AM EDT | 110.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 104.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816P00030000 | 2024-02-16 1:17PM EDT | 30.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 112.06% |
| RMBS240816P00035000 | 2024-04-26 11:21AM EDT | 35.00 | 0.38 | 0.05 | 2.25 | 0.00 | - | 4 | 7 | 100.15% |
| RMBS240816P00037500 | 2024-05-15 11:52AM EDT | 37.50 | 0.17 | 0.05 | 1.50 | 0.00 | - | 18 | 15 | 79.25% |
| RMBS240816P00040000 | 2024-06-13 2:10PM EDT | 40.00 | 0.42 | 0.10 | 0.30 | 0.00 | - | 3 | 40 | 50.29% |
| RMBS240816P00042500 | 2024-05-15 11:52AM EDT | 42.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 18 | 18 | 51.86% |
| RMBS240816P00045000 | 2024-06-13 2:10PM EDT | 45.00 | 0.62 | 0.50 | 0.70 | -0.68 | -52.31% | 3 | 102 | 49.85% |
| RMBS240816P00047500 | 2024-06-10 9:46AM EDT | 47.50 | 1.15 | 0.80 | 1.05 | 0.00 | - | 2 | 43 | 47.78% |
| RMBS240816P00050000 | 2024-06-11 10:05AM EDT | 50.00 | 1.95 | 1.25 | 2.75 | 0.00 | - | 3 | 92 | 52.12% |
| RMBS240816P00052500 | 2024-06-07 11:21AM EDT | 52.50 | 2.75 | 2.05 | 3.00 | 0.00 | - | 2 | 69 | 53.42% |
| RMBS240816P00055000 | 2024-06-13 10:14AM EDT | 55.00 | 3.20 | 3.00 | 3.30 | +0.70 | +28.00% | 2 | 430 | 44.68% |
| RMBS240816P00057500 | 2024-06-13 11:25AM EDT | 57.50 | 4.30 | 4.20 | 4.50 | +0.42 | +10.82% | 2 | 194 | 43.87% |
| RMBS240816P00060000 | 2024-06-05 2:47PM EDT | 60.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 12 | 292 | 43.80% |
| RMBS240816P00062500 | 2024-05-23 10:02AM EDT | 62.50 | 6.58 | 7.20 | 7.60 | 0.00 | - | 2 | 28 | 42.48% |
| RMBS240816P00065000 | 2024-05-09 10:52AM EDT | 65.00 | 10.30 | 9.90 | 11.70 | 0.00 | - | 10 | 93 | 57.96% |
| RMBS240816P00067500 | 2024-04-29 3:03PM EDT | 67.50 | 10.40 | 12.70 | 13.90 | 0.00 | - | 1 | 21 | 64.84% |
| RMBS240816P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 11.40 | 13.30 | 15.20 | 0.00 | - | 1 | 10 | 50.73% |
| RMBS240816P00072500 | 2024-05-23 2:34PM EDT | 72.50 | 17.34 | 15.20 | 17.70 | 0.00 | - | 1 | 7 | 50.93% |
| RMBS240816P00075000 | 2024-04-10 12:44PM EDT | 75.00 | 17.20 | 18.00 | 20.50 | 0.00 | - | 1 | 0 | 60.69% |
| RMBS240816P00080000 | 2024-04-10 11:52AM EDT | 80.00 | 21.20 | 21.10 | 25.80 | 0.00 | - | 1 | 0 | 52.44% |
| RMBS240816P00082500 | 2024-04-03 2:48PM EDT | 82.50 | 22.80 | 24.00 | 28.90 | 0.00 | - | 1 | 0 | 67.92% |
| RMBS240816P00085000 | 2023-12-29 1:27PM EDT | 85.00 | 19.60 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.