UK markets open in 28 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,742.70 +26.23 (+0.15%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,337.70 +1.10 (+0.05%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,686.55 +639.85 (+1.33%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS241115C00025000 | 2024-05-16 11:31AM EDT | 25.00 | 34.97 | 30.40 | 34.80 | 0.00 | - | - | 40 | 99.80% |
| RMBS241115C00030000 | 2024-06-20 11:28AM EDT | 30.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMBS241115C00035000 | 2024-06-21 10:35AM EDT | 35.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115C00037500 | 2024-01-05 4:57PM EDT | 37.50 | 29.20 | 31.50 | 35.70 | 0.00 | - | 1 | 1 | 212.45% |
| RMBS241115C00040000 | 2023-10-23 9:40AM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RMBS241115C00042500 | 2024-02-06 4:33PM EDT | 42.50 | 17.40 | 24.40 | 27.70 | 0.00 | - | 2 | 3 | 154.25% |
| RMBS241115C00045000 | 2024-06-10 11:27AM EDT | 45.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115C00047500 | 2024-05-28 2:39PM EDT | 47.50 | 12.20 | 12.20 | 14.00 | 0.00 | - | 1 | 11 | 60.18% |
| RMBS241115C00050000 | 2024-06-27 12:59PM EDT | 50.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RMBS241115C00052500 | 2024-06-25 10:32AM EDT | 52.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115C00055000 | 2024-06-26 10:17AM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115C00057500 | 2024-06-27 10:53AM EDT | 57.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RMBS241115C00060000 | 2024-06-27 11:30AM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RMBS241115C00062500 | 2024-05-29 11:29AM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RMBS241115C00065000 | 2024-06-27 10:47AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RMBS241115C00067500 | 2024-06-13 3:54PM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RMBS241115C00070000 | 2024-06-25 10:39AM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMBS241115C00072500 | 2024-06-17 1:06PM EDT | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMBS241115C00075000 | 2024-06-25 11:44AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMBS241115C00077500 | 2024-05-22 3:36PM EDT | 77.50 | 2.25 | 1.00 | 1.50 | 0.00 | - | 2 | 44 | 48.24% |
| RMBS241115C00080000 | 2024-06-24 1:14PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RMBS241115C00082500 | 2024-04-08 9:30AM EDT | 82.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RMBS241115C00085000 | 2024-06-07 12:07PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RMBS241115C00090000 | 2024-05-01 3:14PM EDT | 90.00 | 0.70 | 0.40 | 1.30 | 0.00 | - | 12 | 74 | 53.15% |
| RMBS241115C00095000 | 2024-04-26 1:43PM EDT | 95.00 | 1.35 | 0.25 | 0.55 | 0.00 | - | 1 | 11 | 52.15% |
| RMBS241115C00100000 | 2024-03-21 12:27PM EDT | 100.00 | 2.58 | 0.55 | 0.75 | 0.00 | - | 1 | 76 | 57.91% |
| RMBS241115C00105000 | 2024-03-15 3:28PM EDT | 105.00 | 1.60 | 1.00 | 1.20 | 0.00 | - | 9 | 43 | 69.14% |
| RMBS241115C00110000 | 2024-03-25 10:21AM EDT | 110.00 | 1.37 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 57.72% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS241115P00025000 | 2024-02-26 1:47PM EDT | 25.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 3 | 15 | 87.30% |
| RMBS241115P00027500 | 2024-05-17 1:34PM EDT | 27.50 | 0.19 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 84.28% |
| RMBS241115P00030000 | 2024-04-22 3:14PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMBS241115P00032500 | 2024-06-20 1:21PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMBS241115P00035000 | 2024-03-01 10:44AM EDT | 35.00 | 0.83 | 0.25 | 0.90 | 0.00 | - | 1 | 10 | 55.76% |
| RMBS241115P00037500 | 2024-05-02 10:14AM EDT | 37.50 | 1.25 | 0.65 | 1.30 | 0.00 | - | 1 | 2 | 56.93% |
| RMBS241115P00040000 | 2024-06-26 3:22PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMBS241115P00042500 | 2024-05-16 11:16AM EDT | 42.50 | 1.16 | 1.10 | 1.60 | 0.00 | - | 1 | 194 | 51.78% |
| RMBS241115P00045000 | 2024-06-25 12:06PM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMBS241115P00047500 | 2024-05-01 3:57PM EDT | 47.50 | 4.10 | 2.60 | 3.00 | 0.00 | - | 594 | 649 | 51.29% |
| RMBS241115P00050000 | 2024-06-27 11:08AM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RMBS241115P00052500 | 2024-06-27 2:05PM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RMBS241115P00055000 | 2024-06-27 11:30AM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RMBS241115P00057500 | 2024-06-12 11:45AM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RMBS241115P00060000 | 2024-06-13 11:47AM EDT | 60.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RMBS241115P00062500 | 2024-05-23 11:59AM EDT | 62.50 | 8.90 | 10.50 | 11.00 | 0.00 | - | 3 | 51 | 50.62% |
| RMBS241115P00065000 | 2024-06-05 2:47PM EDT | 65.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115P00067500 | 2024-06-07 11:23AM EDT | 67.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115P00070000 | 2024-06-06 12:16PM EDT | 70.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115P00072500 | 2024-01-23 11:34AM EDT | 72.50 | 9.90 | 17.00 | 17.50 | 0.00 | - | 18 | 19 | 42.82% |
| RMBS241115P00075000 | 2024-06-06 11:29AM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS241115P00077500 | 2024-01-23 11:08AM EDT | 77.50 | 12.20 | 20.90 | 21.40 | 0.00 | - | 19 | 20 | 35.60% |
| RMBS241115P00080000 | 2023-10-17 12:32PM EDT | 80.00 | 22.90 | 18.50 | 19.00 | 0.00 | - | 1 | 4 | 0.00% |
| RMBS241115P00082500 | 2024-04-18 12:05PM EDT | 82.50 | 25.80 | 24.40 | 26.80 | 0.00 | - | - | 1 | 46.85% |
| RMBS241115P00085000 | 2023-11-06 2:44PM EDT | 85.00 | 28.30 | 22.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.