Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS241115C00025000 | 2024-05-16 11:31AM EDT | 25.00 | 34.97 | 30.40 | 34.80 | 0.00 | - | - | 40 | 86.62% |
| RMBS241115C00035000 | 2023-08-09 9:30AM EDT | 35.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RMBS241115C00037500 | 2024-01-05 4:57PM EDT | 37.50 | 29.20 | 31.50 | 35.70 | 0.00 | - | 1 | 1 | 200.85% |
| RMBS241115C00040000 | 2023-10-23 9:40AM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RMBS241115C00042500 | 2024-02-06 4:33PM EDT | 42.50 | 17.40 | 24.40 | 27.70 | 0.00 | - | 2 | 3 | 145.61% |
| RMBS241115C00045000 | 2024-06-10 11:27AM EDT | 45.00 | 14.00 | 13.90 | 16.90 | 0.00 | - | 1 | 10 | 61.85% |
| RMBS241115C00047500 | 2024-05-28 2:39PM EDT | 47.50 | 12.20 | 12.50 | 14.40 | 0.00 | - | 1 | 11 | 58.58% |
| RMBS241115C00050000 | 2024-06-07 10:47AM EDT | 50.00 | 10.65 | 10.90 | 12.00 | 0.00 | - | 2 | 6 | 54.39% |
| RMBS241115C00052500 | 2024-04-03 3:53PM EDT | 52.50 | 14.00 | 8.00 | 10.20 | 0.00 | - | 10 | 5 | 55.31% |
| RMBS241115C00055000 | 2024-06-12 9:52AM EDT | 55.00 | 9.50 | 8.10 | 9.30 | 0.00 | - | 1 | 52 | 53.42% |
| RMBS241115C00057500 | 2024-06-05 3:50PM EDT | 57.50 | 7.10 | 6.90 | 9.20 | 0.00 | - | 3 | 103 | 56.62% |
| RMBS241115C00060000 | 2024-06-13 3:51PM EDT | 60.00 | 6.10 | 5.90 | 6.20 | -0.10 | -1.61% | 5 | 103 | 50.73% |
| RMBS241115C00062500 | 2024-05-29 11:29AM EDT | 62.50 | 4.50 | 4.90 | 5.80 | 0.00 | - | 1 | 96 | 50.90% |
| RMBS241115C00065000 | 2024-06-05 1:32PM EDT | 65.00 | 4.40 | 4.00 | 4.50 | 0.00 | - | 7 | 40 | 50.32% |
| RMBS241115C00067500 | 2024-06-13 3:54PM EDT | 67.50 | 3.60 | 3.40 | 5.50 | 0.00 | - | 22 | 102 | 54.72% |
| RMBS241115C00070000 | 2024-06-05 3:50PM EDT | 70.00 | 2.95 | 2.80 | 3.30 | 0.00 | - | 34 | 502 | 50.61% |
| RMBS241115C00072500 | 2024-06-05 3:37PM EDT | 72.50 | 2.50 | 2.30 | 4.40 | 0.00 | - | 89 | 253 | 54.90% |
| RMBS241115C00075000 | 2024-05-30 10:23AM EDT | 75.00 | 1.74 | 1.85 | 4.00 | 0.00 | - | 2 | 611 | 55.15% |
| RMBS241115C00077500 | 2024-05-22 3:36PM EDT | 77.50 | 2.25 | 1.50 | 2.30 | 0.00 | - | 2 | 44 | 53.20% |
| RMBS241115C00080000 | 2024-05-28 12:44PM EDT | 80.00 | 1.45 | 1.20 | 2.00 | 0.00 | - | 1 | 54 | 53.49% |
| RMBS241115C00082500 | 2024-04-08 9:30AM EDT | 82.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RMBS241115C00085000 | 2024-06-07 12:07PM EDT | 85.00 | 0.85 | 0.80 | 2.35 | 0.00 | - | 4 | 27 | 54.71% |
| RMBS241115C00090000 | 2024-05-01 3:14PM EDT | 90.00 | 0.70 | 0.40 | 1.30 | 0.00 | - | 12 | 74 | 50.49% |
| RMBS241115C00095000 | 2024-04-26 1:43PM EDT | 95.00 | 1.35 | 0.25 | 0.55 | 0.00 | - | 1 | 11 | 49.56% |
| RMBS241115C00100000 | 2024-03-21 12:27PM EDT | 100.00 | 2.58 | 0.55 | 0.75 | 0.00 | - | 1 | 76 | 55.08% |
| RMBS241115C00105000 | 2024-03-15 3:28PM EDT | 105.00 | 1.60 | 1.00 | 1.20 | 0.00 | - | 9 | 43 | 65.85% |
| RMBS241115C00110000 | 2024-03-25 10:21AM EDT | 110.00 | 1.37 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 54.98% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS241115P00025000 | 2024-02-26 1:47PM EDT | 25.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 3 | 15 | 84.28% |
| RMBS241115P00027500 | 2024-05-17 1:34PM EDT | 27.50 | 0.19 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 81.35% |
| RMBS241115P00030000 | 2024-04-22 3:14PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMBS241115P00032500 | 2024-05-28 9:55AM EDT | 32.50 | 0.35 | 0.05 | 2.45 | 0.00 | - | 1 | 5 | 74.85% |
| RMBS241115P00035000 | 2024-03-01 10:44AM EDT | 35.00 | 0.83 | 0.25 | 0.90 | 0.00 | - | 1 | 10 | 54.00% |
| RMBS241115P00037500 | 2024-05-02 10:14AM EDT | 37.50 | 1.25 | 0.65 | 1.30 | 0.00 | - | 1 | 2 | 55.18% |
| RMBS241115P00040000 | 2024-05-02 10:07AM EDT | 40.00 | 1.70 | 0.90 | 1.95 | 0.00 | - | 22 | 28 | 55.03% |
| RMBS241115P00042500 | 2024-05-16 11:16AM EDT | 42.50 | 1.16 | 1.10 | 1.60 | 0.00 | - | 1 | 194 | 50.32% |
| RMBS241115P00045000 | 2024-06-13 11:48AM EDT | 45.00 | 1.76 | 1.65 | 1.95 | 0.00 | - | 1 | 112 | 47.27% |
| RMBS241115P00047500 | 2024-05-01 3:57PM EDT | 47.50 | 4.10 | 2.60 | 3.00 | 0.00 | - | 594 | 649 | 49.95% |
| RMBS241115P00050000 | 2024-06-05 1:32PM EDT | 50.00 | 3.20 | 3.00 | 5.30 | 0.00 | - | 6 | 160 | 51.65% |
| RMBS241115P00052500 | 2024-06-10 9:34AM EDT | 52.50 | 4.70 | 3.90 | 4.40 | 0.00 | - | 3 | 331 | 45.33% |
| RMBS241115P00055000 | 2024-06-05 3:50PM EDT | 55.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 2 | 139 | 44.63% |
| RMBS241115P00057500 | 2024-06-12 11:45AM EDT | 57.50 | 5.80 | 6.30 | 6.70 | 0.00 | - | 6 | 142 | 43.60% |
| RMBS241115P00060000 | 2024-06-13 11:47AM EDT | 60.00 | 7.60 | 7.70 | 8.70 | 0.00 | - | 4 | 206 | 47.02% |
| RMBS241115P00062500 | 2024-05-23 11:59AM EDT | 62.50 | 8.90 | 9.20 | 9.60 | 0.00 | - | 3 | 51 | 41.97% |
| RMBS241115P00065000 | 2024-06-05 2:47PM EDT | 65.00 | 11.10 | 10.80 | 12.10 | 0.00 | - | 1 | 36 | 47.17% |
| RMBS241115P00067500 | 2024-06-07 11:23AM EDT | 67.50 | 13.80 | 12.60 | 14.90 | 0.00 | - | 1 | 96 | 54.03% |
| RMBS241115P00070000 | 2024-06-06 12:16PM EDT | 70.00 | 15.70 | 14.40 | 15.60 | 0.00 | - | 1 | 62 | 44.80% |
| RMBS241115P00072500 | 2024-01-23 11:34AM EDT | 72.50 | 9.90 | 17.00 | 17.50 | 0.00 | - | 18 | 19 | 43.49% |
| RMBS241115P00075000 | 2024-06-06 11:29AM EDT | 75.00 | 20.00 | 18.10 | 20.90 | 0.00 | - | 1 | 12 | 54.57% |
| RMBS241115P00077500 | 2024-01-23 11:08AM EDT | 77.50 | 12.20 | 20.90 | 21.40 | 0.00 | - | 19 | 20 | 38.43% |
| RMBS241115P00080000 | 2023-10-17 12:32PM EDT | 80.00 | 22.90 | 18.50 | 19.00 | 0.00 | - | 1 | 4 | 0.00% |
| RMBS241115P00082500 | 2024-04-18 12:05PM EDT | 82.50 | 25.80 | 24.40 | 26.80 | 0.00 | - | - | 1 | 48.57% |
| RMBS241115P00085000 | 2023-11-06 2:44PM EDT | 85.00 | 28.30 | 22.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.