Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517C00025000 | 2024-02-14 12:15PM EDT | 25.00 | 31.32 | 33.60 | 38.40 | 0.00 | - | 40 | 40 | 552.73% |
| RMBS240517C00030000 | 2024-02-28 12:17PM EDT | 30.00 | 27.45 | 29.70 | 34.50 | 0.00 | - | 1 | 21 | 502.83% |
| RMBS240517C00032500 | 2024-03-13 3:07PM EDT | 32.50 | 29.25 | 25.70 | 30.50 | 0.00 | - | - | 10 | 396.48% |
| RMBS240517C00035000 | 2023-08-01 10:24AM EDT | 35.00 | 22.79 | 24.20 | 25.10 | 0.00 | - | - | 3 | 321.78% |
| RMBS240517C00040000 | 2024-04-18 10:56AM EDT | 40.00 | 17.00 | 13.60 | 18.00 | 0.00 | - | 8 | 9 | 197.95% |
| RMBS240517C00045000 | 2024-04-18 10:45AM EDT | 45.00 | 12.68 | 9.00 | 13.50 | 0.00 | - | 10 | 28 | 71.09% |
| RMBS240517C00047500 | 2024-04-22 9:44AM EDT | 47.50 | 8.90 | 6.60 | 10.60 | 0.00 | - | 1 | 90 | 129.83% |
| RMBS240517C00050000 | 2024-05-03 11:59AM EDT | 50.00 | 6.42 | 5.30 | 8.10 | -0.08 | -1.23% | 8 | 161 | 62.99% |
| RMBS240517C00052500 | 2024-05-03 10:44AM EDT | 52.50 | 3.90 | 4.00 | 4.30 | +1.50 | +62.50% | 2 | 89 | 47.80% |
| RMBS240517C00055000 | 2024-05-03 3:22PM EDT | 55.00 | 2.40 | 2.30 | 2.45 | +0.91 | +61.07% | 143 | 509 | 42.87% |
| RMBS240517C00057500 | 2024-05-03 2:52PM EDT | 57.50 | 1.13 | 1.05 | 1.25 | +0.58 | +105.45% | 158 | 337 | 42.29% |
| RMBS240517C00060000 | 2024-05-03 3:27PM EDT | 60.00 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 42 | 320 | 41.94% |
| RMBS240517C00062500 | 2024-05-03 3:38PM EDT | 62.50 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 31 | 820 | 41.31% |
| RMBS240517C00065000 | 2024-05-03 3:51PM EDT | 65.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 8 | 1,179 | 44.73% |
| RMBS240517C00067500 | 2024-05-01 3:31PM EDT | 67.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 866 | 55.86% |
| RMBS240517C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,224 | 50.00% |
| RMBS240517C00072500 | 2024-05-03 3:58PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,671 | 56.64% |
| RMBS240517C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 244 | 63.28% |
| RMBS240517C00077500 | 2024-04-29 12:46PM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 182 | 327 | 69.14% |
| RMBS240517C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 233 | 75.00% |
| RMBS240517C00082500 | 2024-04-29 2:11PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 117 | 80.47% |
| RMBS240517C00085000 | 2024-04-29 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 379 | 85.94% |
| RMBS240517C00090000 | 2024-04-11 9:57AM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 418 | 96.09% |
| RMBS240517C00095000 | 2024-04-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 134 | 105.47% |
| RMBS240517C00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 114.06% |
| RMBS240517C00105000 | 2024-03-01 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.73% |
| RMBS240517C00110000 | 2024-02-05 10:58AM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 187.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 239.84% |
| RMBS240517P00027500 | 2024-02-08 1:06PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 224.41% |
| RMBS240517P00030000 | 2024-02-06 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| RMBS240517P00032500 | 2024-01-16 10:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RMBS240517P00035000 | 2024-02-06 1:16PM EDT | 35.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 41 | 199.80% |
| RMBS240517P00037500 | 2024-03-18 12:16PM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 138.48% |
| RMBS240517P00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 136 | 104.69% |
| RMBS240517P00042500 | 2024-04-30 3:08PM EDT | 42.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 106 | 120.41% |
| RMBS240517P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 563 | 101.56% |
| RMBS240517P00047500 | 2024-05-01 12:54PM EDT | 47.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 41 | 532 | 57.13% |
| RMBS240517P00050000 | 2024-05-03 10:44AM EDT | 50.00 | 0.19 | 0.10 | 0.20 | -0.41 | -68.33% | 22 | 797 | 44.34% |
| RMBS240517P00052500 | 2024-05-03 3:05PM EDT | 52.50 | 0.46 | 0.40 | 0.50 | -0.56 | -54.90% | 1 | 349 | 40.87% |
| RMBS240517P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 1.15 | 1.10 | 1.30 | -1.20 | -51.06% | 36 | 707 | 41.21% |
| RMBS240517P00057500 | 2024-05-03 3:38PM EDT | 57.50 | 2.40 | 2.40 | 2.60 | -2.09 | -46.55% | 39 | 776 | 40.63% |
| RMBS240517P00060000 | 2024-05-02 3:41PM EDT | 60.00 | 5.97 | 4.20 | 4.50 | 0.00 | - | 15 | 667 | 42.87% |
| RMBS240517P00062500 | 2024-05-03 3:29PM EDT | 62.50 | 6.25 | 6.00 | 8.30 | -3.15 | -33.51% | 1 | 246 | 61.96% |
| RMBS240517P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 11.70 | 7.10 | 11.00 | 0.00 | - | 2 | 38 | 114.84% |
| RMBS240517P00067500 | 2024-05-01 3:19PM EDT | 67.50 | 11.90 | 9.10 | 13.90 | 0.00 | - | 86 | 0 | 51.56% |
| RMBS240517P00070000 | 2024-05-01 3:19PM EDT | 70.00 | 14.40 | 12.00 | 16.40 | 0.00 | - | 86 | 0 | 76.07% |
| RMBS240517P00072500 | 2024-04-30 10:16AM EDT | 72.50 | 13.80 | 14.10 | 18.70 | 0.00 | - | 15 | 0 | 159.33% |
| RMBS240517P00075000 | 2024-03-15 11:03AM EDT | 75.00 | 14.95 | 14.70 | 15.90 | 0.00 | - | 1 | 20 | 0.00% |
| RMBS240517P00077500 | 2024-03-08 11:21AM EDT | 77.50 | 13.30 | 16.00 | 19.00 | 0.00 | - | 1 | 9 | 0.00% |
| RMBS240517P00080000 | 2024-01-30 12:47PM EDT | 80.00 | 11.70 | 20.50 | 22.80 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.