UK markets open in 5 hours 24 minutes
NIKKEI 225
38,622.35 -98.12 (-0.25%) HANG SENG
18,028.07 -84.56 (-0.47%) CRUDE OIL
78.11 -0.51 (-0.65%) GOLD FUTURES
2,319.20 +1.20 (+0.05%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,210.03 -1,180.61 (-2.21%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117C00030000 | 2023-07-31 9:49AM EDT | 30.00 | 36.10 | 28.80 | 33.00 | 0.00 | - | 1 | 0 | 105.44% |
| RMBS250117C00032500 | 2024-02-12 11:30AM EDT | 32.50 | 28.78 | 30.10 | 31.20 | 0.00 | - | 1 | 1 | 118.95% |
| RMBS250117C00035000 | 2024-03-11 10:59AM EDT | 35.00 | 29.70 | 27.20 | 29.20 | 0.00 | - | 1 | 79 | 108.78% |
| RMBS250117C00040000 | 2024-03-28 2:10PM EDT | 40.00 | 25.62 | 22.40 | 22.80 | 0.00 | - | 2 | 4 | 84.72% |
| RMBS250117C00042500 | 2024-02-06 2:48PM EDT | 42.50 | 17.50 | 25.00 | 29.20 | 0.00 | - | - | 5 | 130.14% |
| RMBS250117C00045000 | 2024-05-23 2:34PM EDT | 45.00 | 14.68 | 14.30 | 16.10 | 0.00 | - | 1 | 46 | 50.24% |
| RMBS250117C00047500 | 2024-06-05 1:37PM EDT | 47.50 | 14.20 | 13.70 | 14.40 | 0.00 | - | 2 | 0 | 53.32% |
| RMBS250117C00050000 | 2024-06-05 10:41AM EDT | 50.00 | 11.60 | 11.60 | 12.70 | 0.00 | - | 1 | 231 | 50.17% |
| RMBS250117C00052500 | 2024-04-05 10:16AM EDT | 52.50 | 14.90 | 9.50 | 11.30 | 0.00 | - | 1 | 31 | 53.13% |
| RMBS250117C00055000 | 2024-05-16 1:15PM EDT | 55.00 | 11.22 | 9.40 | 9.80 | 0.00 | - | 3 | 103 | 50.09% |
| RMBS250117C00057500 | 2024-04-23 3:08PM EDT | 57.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 33 | 406 | 0.39% |
| RMBS250117C00060000 | 2024-06-10 11:17AM EDT | 60.00 | 6.63 | 7.10 | 7.40 | 0.00 | - | 1 | 142 | 49.34% |
| RMBS250117C00062500 | 2024-06-11 3:50PM EDT | 62.50 | 6.00 | 6.10 | 6.50 | 0.00 | - | 5 | 75 | 49.22% |
| RMBS250117C00065000 | 2024-05-23 1:41PM EDT | 65.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 1 | 190 | 48.55% |
| RMBS250117C00067500 | 2024-06-12 3:53PM EDT | 67.50 | 5.00 | 4.50 | 4.80 | 0.00 | - | 3 | 131 | 47.93% |
| RMBS250117C00070000 | 2024-06-13 3:29PM EDT | 70.00 | 4.07 | 3.80 | 5.70 | -0.43 | -9.56% | 1 | 162 | 51.31% |
| RMBS250117C00072500 | 2024-05-14 1:18PM EDT | 72.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 12 | 129 | 47.58% |
| RMBS250117C00075000 | 2024-05-31 11:41AM EDT | 75.00 | 1.95 | 2.70 | 3.00 | 0.00 | - | 2 | 115 | 46.72% |
| RMBS250117C00077500 | 2024-06-03 9:30AM EDT | 77.50 | 2.25 | 2.30 | 2.60 | 0.00 | - | 5 | 26 | 46.74% |
| RMBS250117C00080000 | 2024-06-05 11:18AM EDT | 80.00 | 2.05 | 1.95 | 2.20 | 0.00 | - | 1 | 72 | 46.38% |
| RMBS250117C00082500 | 2024-06-05 3:32PM EDT | 82.50 | 1.75 | 1.65 | 1.90 | 0.00 | - | 20 | 49 | 46.39% |
| RMBS250117C00085000 | 2024-05-10 9:44AM EDT | 85.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 23 | 86 | 43.75% |
| RMBS250117C00090000 | 2024-04-23 1:12PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| RMBS250117C00095000 | 2024-06-05 9:54AM EDT | 95.00 | 0.62 | 0.65 | 0.90 | 0.00 | - | 2 | 85 | 46.39% |
| RMBS250117C00100000 | 2024-05-15 11:26AM EDT | 100.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 3 | 213 | 46.14% |
| RMBS250117C00105000 | 2024-03-08 1:33PM EDT | 105.00 | 3.40 | 1.55 | 1.85 | 0.00 | - | 207 | 200 | 61.62% |
| RMBS250117C00110000 | 2024-05-14 3:30PM EDT | 110.00 | 0.45 | 0.10 | 2.00 | 0.00 | - | 1 | 74 | 57.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117P00025000 | 2024-02-26 1:25PM EDT | 25.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 75.15% |
| RMBS250117P00027500 | 2023-09-11 9:30AM EDT | 27.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RMBS250117P00030000 | 2024-02-12 2:04PM EDT | 30.00 | 0.87 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 55.08% |
| RMBS250117P00035000 | 2024-05-31 1:05PM EDT | 35.00 | 0.96 | 0.55 | 0.80 | 0.00 | - | 1 | 88 | 49.27% |
| RMBS250117P00037500 | 2024-05-01 9:55AM EDT | 37.50 | 1.55 | 1.00 | 1.20 | 0.00 | - | 1 | 238 | 49.29% |
| RMBS250117P00040000 | 2024-06-13 3:09PM EDT | 40.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 1 | 64 | 45.83% |
| RMBS250117P00042500 | 2024-05-23 1:25PM EDT | 42.50 | 1.80 | 1.65 | 1.90 | 0.00 | - | 4 | 12 | 45.07% |
| RMBS250117P00045000 | 2024-04-30 11:23AM EDT | 45.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 1 | 93 | 47.10% |
| RMBS250117P00047500 | 2024-06-06 3:53PM EDT | 47.50 | 3.30 | 2.70 | 3.20 | 0.00 | - | 2 | 8 | 43.32% |
| RMBS250117P00050000 | 2024-05-31 1:14PM EDT | 50.00 | 5.13 | 3.70 | 5.70 | 0.00 | - | 6 | 100 | 53.47% |
| RMBS250117P00052500 | 2024-05-31 2:51PM EDT | 52.50 | 6.00 | 4.60 | 4.90 | 0.00 | - | 2 | 79 | 41.09% |
| RMBS250117P00055000 | 2024-04-30 2:23PM EDT | 55.00 | 6.81 | 6.40 | 6.80 | 0.00 | - | 2 | 140 | 45.07% |
| RMBS250117P00057500 | 2024-06-07 12:05PM EDT | 57.50 | 7.80 | 6.90 | 7.30 | 0.00 | - | 48 | 77 | 39.97% |
| RMBS250117P00060000 | 2024-05-16 10:47AM EDT | 60.00 | 7.70 | 8.20 | 10.40 | 0.00 | - | 10 | 27 | 49.07% |
| RMBS250117P00062500 | 2024-05-20 1:31PM EDT | 62.50 | 8.90 | 9.70 | 11.80 | 0.00 | - | 10 | 185 | 47.82% |
| RMBS250117P00065000 | 2024-04-23 3:08PM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| RMBS250117P00067500 | 2024-04-23 3:08PM EDT | 67.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| RMBS250117P00070000 | 2024-06-13 3:48PM EDT | 70.00 | 15.30 | 15.00 | 15.50 | -0.70 | -4.37% | 1 | 31 | 36.87% |
| RMBS250117P00072500 | 2024-05-21 3:06PM EDT | 72.50 | 15.70 | 16.90 | 17.40 | 0.00 | - | 4 | 8 | 35.71% |
| RMBS250117P00075000 | 2024-03-04 11:46AM EDT | 75.00 | 16.80 | 18.30 | 18.70 | 0.00 | - | 1 | 2 | 27.71% |
| RMBS250117P00077500 | 2024-02-20 3:31PM EDT | 77.50 | 24.10 | 17.40 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| RMBS250117P00080000 | 2024-06-06 12:15PM EDT | 80.00 | 24.50 | 23.00 | 25.40 | 0.00 | - | 1 | 10 | 47.55% |
| RMBS250117P00082500 | 2024-04-11 10:24AM EDT | 82.50 | 24.10 | 26.00 | 28.40 | 0.00 | - | 1 | 6 | 53.69% |
| RMBS250117P00085000 | 2024-04-29 12:37PM EDT | 85.00 | 25.70 | 27.50 | 32.30 | 0.00 | - | 5 | 8 | 65.72% |
| RMBS250117P00090000 | 2024-04-09 1:37PM EDT | 90.00 | 29.80 | 31.60 | 36.20 | 0.00 | - | 1 | 3 | 62.72% |
| RMBS250117P00095000 | 2023-11-16 12:10PM EDT | 95.00 | 30.70 | 27.40 | 28.20 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.