Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621C00030000 | 2024-05-16 11:10AM EDT | 30.00 | 29.23 | 24.60 | 28.50 | 0.00 | - | - | 20 | 412.11% |
| RMBS240621C00032500 | 2024-05-16 11:22AM EDT | 32.50 | 26.77 | 22.10 | 25.70 | 0.00 | - | - | 10 | 350.00% |
| RMBS240621C00040000 | 2024-05-16 11:17AM EDT | 40.00 | 19.72 | 14.60 | 18.20 | 0.00 | - | - | 8 | 247.27% |
| RMBS240621C00045000 | 2024-05-16 11:12AM EDT | 45.00 | 14.80 | 9.50 | 13.20 | 0.00 | - | 10 | 13 | 186.82% |
| RMBS240621C00050000 | 2024-06-12 9:31AM EDT | 50.00 | 7.85 | 5.20 | 8.20 | 0.00 | - | 5 | 21 | 50.59% |
| RMBS240621C00052500 | 2024-06-12 11:45AM EDT | 52.50 | 6.01 | 4.10 | 5.60 | 0.00 | - | 3 | 19 | 68.46% |
| RMBS240621C00055000 | 2024-06-13 12:26PM EDT | 55.00 | 2.62 | 2.15 | 2.35 | 0.00 | - | 3 | 81 | 42.29% |
| RMBS240621C00057500 | 2024-06-14 12:04PM EDT | 57.50 | 0.80 | 0.75 | 1.00 | -0.50 | -38.46% | 1 | 249 | 41.41% |
| RMBS240621C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 22 | 596 | 42.29% |
| RMBS240621C00062500 | 2024-06-13 9:30AM EDT | 62.50 | 0.43 | 0.05 | 0.90 | 0.00 | - | 20 | 517 | 66.02% |
| RMBS240621C00065000 | 2024-06-12 11:16AM EDT | 65.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 1,182 | 70.51% |
| RMBS240621C00070000 | 2024-06-12 9:53AM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 407 | 87.70% |
| RMBS240621C00075000 | 2024-05-03 2:34PM EDT | 75.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 42 | 167.19% |
| RMBS240621C00080000 | 2024-05-14 3:04PM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 149.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621P00040000 | 2024-05-30 10:51AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 216.80% |
| RMBS240621P00042500 | 2024-05-15 11:57AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 94.53% |
| RMBS240621P00045000 | 2024-05-23 3:38PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 77.73% |
| RMBS240621P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 134.86% |
| RMBS240621P00050000 | 2024-06-13 9:40AM EDT | 50.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 172 | 67.77% |
| RMBS240621P00052500 | 2024-06-13 10:48AM EDT | 52.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 15 | 421 | 42.97% |
| RMBS240621P00055000 | 2024-06-13 3:50PM EDT | 55.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 6 | 548 | 39.55% |
| RMBS240621P00057500 | 2024-06-12 3:41PM EDT | 57.50 | 1.50 | 1.55 | 1.75 | 0.00 | - | 5 | 193 | 37.45% |
| RMBS240621P00060000 | 2024-06-13 10:34AM EDT | 60.00 | 3.48 | 2.80 | 3.70 | 0.00 | - | 10 | 108 | 41.02% |
| RMBS240621P00062500 | 2024-05-21 11:24AM EDT | 62.50 | 4.60 | 5.40 | 6.80 | 0.00 | - | 2 | 10 | 52.25% |
| RMBS240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 7.60 | 7.20 | 10.00 | 0.00 | - | 1 | 1 | 66.60% |
| RMBS240621P00070000 | 2024-05-22 10:07AM EDT | 70.00 | 11.00 | 11.90 | 15.50 | 0.00 | - | - | 0 | 100.20% |
© 2024 Yahoo. All rights reserved.