UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.93 -0.57 (-0.73%) GOLD FUTURES
2,319.70 -35.10 (-1.49%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,300.83 -1,149.50 (-2.15%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS260116C00027500 | 2024-03-07 11:34AM EDT | 27.50 | 40.30 | 34.10 | 38.90 | 0.00 | - | 1 | 1 | 93.87% |
| RMBS260116C00030000 | 2024-04-17 11:46AM EDT | 30.00 | 32.39 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 72.11% |
| RMBS260116C00035000 | 2024-03-22 12:04PM EDT | 35.00 | 33.80 | 25.80 | 26.90 | 0.00 | - | 6 | 6 | 55.68% |
| RMBS260116C00040000 | 2024-06-07 11:03AM EDT | 40.00 | 22.50 | 21.00 | 25.20 | 0.00 | - | 1 | 4 | 54.32% |
| RMBS260116C00042500 | 2024-06-10 11:01AM EDT | 42.50 | 20.50 | 19.60 | 24.40 | 0.00 | - | 1 | 7 | 55.62% |
| RMBS260116C00045000 | 2024-03-22 10:25AM EDT | 45.00 | 27.80 | 19.80 | 20.80 | 0.00 | - | 1 | 6 | 53.74% |
| RMBS260116C00047500 | 2023-10-12 1:23PM EDT | 47.50 | 25.14 | 24.50 | 28.40 | 0.00 | - | 1 | 0 | 85.44% |
| RMBS260116C00050000 | 2024-06-07 1:43PM EDT | 50.00 | 16.40 | 15.10 | 19.80 | 0.00 | - | 3 | 12 | 51.76% |
| RMBS260116C00052500 | 2024-06-07 1:15PM EDT | 52.50 | 15.39 | 13.50 | 17.20 | 0.00 | - | 4 | 6 | 54.99% |
| RMBS260116C00055000 | 2024-03-01 12:28PM EDT | 55.00 | 22.70 | 20.10 | 21.40 | 0.00 | - | 1 | 24 | 72.47% |
| RMBS260116C00057500 | 2024-05-24 9:44AM EDT | 57.50 | 12.80 | 13.40 | 14.40 | 0.00 | - | 4 | 9 | 51.75% |
| RMBS260116C00060000 | 2024-06-05 10:25AM EDT | 60.00 | 12.00 | 10.60 | 13.30 | 0.00 | - | 2 | 47 | 50.98% |
| RMBS260116C00062500 | 2024-05-07 3:16PM EDT | 62.50 | 12.60 | 10.40 | 12.10 | 0.00 | - | 1 | 19 | 49.67% |
| RMBS260116C00065000 | 2024-06-11 2:04PM EDT | 65.00 | 10.66 | 10.60 | 11.50 | +0.06 | +0.57% | 1 | 24 | 50.29% |
| RMBS260116C00070000 | 2024-06-06 11:25AM EDT | 70.00 | 8.80 | 9.00 | 11.50 | 0.00 | - | 1 | 65 | 50.81% |
| RMBS260116C00072500 | 2024-02-20 1:05PM EDT | 72.50 | 9.61 | 14.90 | 16.60 | 0.00 | - | 1 | 4 | 72.27% |
| RMBS260116C00075000 | 2024-04-18 1:13PM EDT | 75.00 | 9.60 | 7.50 | 10.80 | 0.00 | - | 2 | 167 | 51.21% |
| RMBS260116C00077500 | 2024-05-01 1:22PM EDT | 77.50 | 7.06 | 5.60 | 8.00 | 0.00 | - | 1 | 3 | 49.08% |
| RMBS260116C00080000 | 2024-01-30 1:38PM EDT | 80.00 | 16.90 | 9.20 | 10.40 | 0.00 | - | 2 | 2 | 57.25% |
| RMBS260116C00082500 | 2024-03-25 1:30PM EDT | 82.50 | 11.50 | 6.80 | 8.30 | 0.00 | - | 2 | 2 | 51.00% |
| RMBS260116C00085000 | 2024-05-08 11:12AM EDT | 85.00 | 5.80 | 2.50 | 5.80 | 0.00 | - | 89 | 93 | 46.17% |
| RMBS260116C00090000 | 2024-06-04 3:53PM EDT | 90.00 | 4.10 | 4.50 | 5.70 | 0.00 | - | 25 | 179 | 48.74% |
| RMBS260116C00095000 | 2024-05-15 2:00PM EDT | 95.00 | 5.05 | 3.30 | 5.80 | 0.00 | - | 2 | 1 | 51.81% |
| RMBS260116C00100000 | 2024-02-05 10:30AM EDT | 100.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| RMBS260116C00105000 | 2024-02-06 10:30AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| RMBS260116C00110000 | 2024-03-11 9:32AM EDT | 110.00 | 6.00 | 2.60 | 10.00 | 0.00 | - | 6 | 13 | 60.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS260116P00032500 | 2024-02-07 2:44PM EDT | 32.50 | 2.85 | 2.05 | 2.95 | 0.00 | - | - | 1 | 51.72% |
| RMBS260116P00035000 | 2024-02-07 10:30AM EDT | 35.00 | 3.30 | 0.20 | 3.90 | 0.00 | - | - | 1 | 52.69% |
| RMBS260116P00040000 | 2024-05-15 1:17PM EDT | 40.00 | 3.30 | 2.90 | 5.00 | 0.00 | - | 6 | 22 | 48.51% |
| RMBS260116P00042500 | 2024-02-08 1:50PM EDT | 42.50 | 5.50 | 4.50 | 5.60 | 0.00 | - | - | 1 | 46.46% |
| RMBS260116P00045000 | 2024-02-15 12:05PM EDT | 45.00 | 6.65 | 5.70 | 6.60 | 0.00 | - | 1 | 1 | 46.03% |
| RMBS260116P00047500 | 2023-11-15 4:33PM EDT | 47.50 | 3.90 | 4.60 | 7.10 | 0.00 | - | - | 1 | 43.18% |
| RMBS260116P00050000 | 2024-05-17 2:04PM EDT | 50.00 | 6.70 | 6.10 | 9.00 | 0.00 | - | 1 | 1 | 45.81% |
| RMBS260116P00052500 | 2024-06-04 12:14PM EDT | 52.50 | 9.00 | 7.60 | 10.50 | 0.00 | - | 25 | 55 | 46.36% |
| RMBS260116P00055000 | 2024-06-11 10:06AM EDT | 55.00 | 9.90 | 8.90 | 9.50 | 0.00 | - | 10 | 174 | 37.38% |
| RMBS260116P00057500 | 2024-06-13 12:24PM EDT | 57.50 | 10.50 | 10.10 | 10.90 | -0.38 | -3.49% | 30 | 60 | 37.18% |
| RMBS260116P00060000 | 2024-05-22 3:50PM EDT | 60.00 | 11.00 | 11.40 | 12.20 | 0.00 | - | 6 | 19 | 36.32% |
| RMBS260116P00062500 | 2024-05-07 3:16PM EDT | 62.50 | 14.10 | 12.70 | 14.60 | 0.00 | - | 1 | 4 | 39.01% |
| RMBS260116P00065000 | 2023-11-21 11:20AM EDT | 65.00 | 12.75 | 11.10 | 13.60 | 0.00 | - | 1 | 0 | 29.54% |
| RMBS260116P00067500 | 2023-12-22 10:30AM EDT | 67.50 | 9.50 | 11.80 | 13.90 | 0.00 | - | 1 | 1 | 23.99% |
© 2024 Yahoo. All rights reserved.