Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816C00030000 | 2024-04-26 9:48AM EDT | 30.00 | 30.90 | 23.70 | 28.50 | 0.00 | - | 2 | 2 | 139.75% |
| RMBS240816C00040000 | 2024-05-01 10:24AM EDT | 40.00 | 14.54 | 15.20 | 18.50 | 0.00 | - | 2 | 9 | 89.04% |
| RMBS240816C00042500 | 2024-02-08 11:04AM EDT | 42.50 | 16.80 | 21.60 | 25.20 | 0.00 | - | - | 1 | 190.63% |
| RMBS240816C00045000 | 2024-03-22 10:20AM EDT | 45.00 | 20.90 | 10.90 | 12.80 | 0.00 | - | 1 | 1 | 54.30% |
| RMBS240816C00047500 | 2024-05-03 1:20PM EDT | 47.50 | 10.80 | 9.50 | 10.10 | 0.00 | - | 1 | 8 | 41.31% |
| RMBS240816C00050000 | 2024-06-14 2:39PM EDT | 50.00 | 8.65 | 8.80 | 9.40 | +0.55 | +6.79% | 4 | 30 | 55.40% |
| RMBS240816C00052500 | 2024-06-12 3:25PM EDT | 52.50 | 7.60 | 7.00 | 7.50 | 0.00 | - | 1 | 32 | 52.27% |
| RMBS240816C00055000 | 2024-06-12 2:05PM EDT | 55.00 | 6.50 | 5.60 | 6.00 | 0.00 | - | 2 | 37 | 51.83% |
| RMBS240816C00057500 | 2024-06-14 11:50AM EDT | 57.50 | 4.00 | 4.30 | 4.70 | -1.11 | -21.72% | 1 | 69 | 50.78% |
| RMBS240816C00060000 | 2024-06-14 3:50PM EDT | 60.00 | 3.40 | 3.30 | 3.60 | -0.30 | -8.11% | 8 | 183 | 50.24% |
| RMBS240816C00062500 | 2024-06-13 10:21AM EDT | 62.50 | 2.30 | 2.40 | 2.75 | 0.00 | - | 2 | 103 | 51.51% |
| RMBS240816C00065000 | 2024-06-14 1:55PM EDT | 65.00 | 1.85 | 1.70 | 2.10 | -0.20 | -9.76% | 2 | 89 | 51.59% |
| RMBS240816C00067500 | 2024-06-13 2:10PM EDT | 67.50 | 1.40 | 1.20 | 1.60 | 0.00 | - | 3 | 154 | 51.83% |
| RMBS240816C00070000 | 2024-06-13 2:10PM EDT | 70.00 | 1.00 | 0.85 | 2.20 | 0.00 | - | 3 | 21 | 56.74% |
| RMBS240816C00072500 | 2024-06-05 12:27PM EDT | 72.50 | 0.70 | 0.55 | 2.25 | 0.00 | - | 40 | 66 | 60.33% |
| RMBS240816C00075000 | 2024-06-06 9:47AM EDT | 75.00 | 0.50 | 0.25 | 1.55 | 0.00 | - | 8 | 86 | 56.84% |
| RMBS240816C00077500 | 2024-05-21 11:00AM EDT | 77.50 | 0.65 | 0.20 | 1.05 | 0.00 | - | 2 | 22 | 55.57% |
| RMBS240816C00080000 | 2024-06-12 3:45PM EDT | 80.00 | 0.26 | 0.10 | 2.15 | 0.00 | - | 2 | 18 | 69.82% |
| RMBS240816C00082500 | 2024-05-06 12:42PM EDT | 82.50 | 0.35 | 0.10 | 1.55 | 0.00 | - | 3 | 25 | 67.92% |
| RMBS240816C00085000 | 2024-06-14 12:21PM EDT | 85.00 | 0.14 | 0.05 | 0.90 | -0.15 | -51.72% | 10 | 54 | 62.94% |
| RMBS240816C00090000 | 2024-05-08 11:48AM EDT | 90.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 278 | 66.21% |
| RMBS240816C00095000 | 2024-03-20 12:34PM EDT | 95.00 | 0.70 | 0.05 | 1.65 | 0.00 | - | 7 | 28 | 85.79% |
| RMBS240816C00100000 | 2024-03-13 3:06PM EDT | 100.00 | 0.89 | 0.10 | 0.55 | 0.00 | - | 1 | 32 | 75.49% |
| RMBS240816C00105000 | 2024-01-25 3:25PM EDT | 105.00 | 2.64 | 0.25 | 0.55 | 0.00 | - | 5 | 5 | 83.59% |
| RMBS240816C00110000 | 2024-03-21 10:15AM EDT | 110.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 106.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816P00030000 | 2024-02-16 1:17PM EDT | 30.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 114.75% |
| RMBS240816P00035000 | 2024-04-26 11:21AM EDT | 35.00 | 0.38 | 0.05 | 2.25 | 0.00 | - | 4 | 7 | 102.54% |
| RMBS240816P00037500 | 2024-05-15 11:52AM EDT | 37.50 | 0.17 | 0.00 | 1.50 | 0.00 | - | 18 | 15 | 80.42% |
| RMBS240816P00040000 | 2024-06-13 2:10PM EDT | 40.00 | 0.42 | 0.05 | 0.35 | 0.00 | - | 3 | 37 | 51.47% |
| RMBS240816P00042500 | 2024-05-15 11:52AM EDT | 42.50 | 0.40 | 0.25 | 2.50 | 0.00 | - | 18 | 18 | 74.71% |
| RMBS240816P00045000 | 2024-06-13 2:10PM EDT | 45.00 | 0.62 | 0.50 | 2.55 | 0.00 | - | 3 | 105 | 67.09% |
| RMBS240816P00047500 | 2024-06-10 9:46AM EDT | 47.50 | 1.15 | 0.90 | 1.10 | 0.00 | - | 2 | 43 | 49.81% |
| RMBS240816P00050000 | 2024-06-11 10:05AM EDT | 50.00 | 1.35 | 1.45 | 1.85 | -0.60 | -30.77% | 1 | 92 | 51.32% |
| RMBS240816P00052500 | 2024-06-07 11:21AM EDT | 52.50 | 2.45 | 1.95 | 3.50 | -0.30 | -10.91% | 1 | 69 | 51.39% |
| RMBS240816P00055000 | 2024-06-13 10:14AM EDT | 55.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 2 | 430 | 49.07% |
| RMBS240816P00057500 | 2024-06-13 11:25AM EDT | 57.50 | 4.30 | 4.40 | 4.60 | 0.00 | - | 2 | 194 | 45.97% |
| RMBS240816P00060000 | 2024-06-05 2:47PM EDT | 60.00 | 6.00 | 5.80 | 6.10 | 0.00 | - | 12 | 292 | 45.94% |
| RMBS240816P00062500 | 2024-05-23 10:02AM EDT | 62.50 | 6.58 | 6.60 | 7.70 | 0.00 | - | 2 | 28 | 44.68% |
| RMBS240816P00065000 | 2024-05-09 10:52AM EDT | 65.00 | 10.30 | 9.90 | 11.70 | 0.00 | - | 10 | 93 | 59.35% |
| RMBS240816P00067500 | 2024-04-29 3:03PM EDT | 67.50 | 10.40 | 12.70 | 13.90 | 0.00 | - | 1 | 21 | 66.41% |
| RMBS240816P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 11.40 | 11.70 | 14.20 | 0.00 | - | 1 | 10 | 51.15% |
| RMBS240816P00072500 | 2024-05-23 2:34PM EDT | 72.50 | 17.34 | 14.10 | 17.80 | 0.00 | - | 1 | 7 | 72.36% |
| RMBS240816P00075000 | 2024-04-10 12:44PM EDT | 75.00 | 17.20 | 18.00 | 20.50 | 0.00 | - | 1 | 0 | 62.16% |
| RMBS240816P00080000 | 2024-04-10 11:52AM EDT | 80.00 | 21.20 | 21.10 | 25.80 | 0.00 | - | 1 | 0 | 53.71% |
| RMBS240816P00082500 | 2024-04-03 2:48PM EDT | 82.50 | 22.80 | 24.00 | 28.90 | 0.00 | - | 1 | 0 | 69.53% |
| RMBS240816P00085000 | 2023-12-29 1:27PM EDT | 85.00 | 19.60 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.