Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 97.30% |
| RMBS260116C00030000 | 2024-04-17 11:46AM EDT | 30.00 | 32.39 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 75.10% |
| RMBS260116C00035000 | 2024-03-22 12:04PM EDT | 35.00 | 33.80 | 25.80 | 26.90 | 0.00 | - | 6 | 6 | 58.15% |
| RMBS260116C00040000 | 2024-06-07 11:03AM EDT | 40.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS260116C00042500 | 2024-06-10 11:01AM EDT | 42.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS260116C00045000 | 2024-03-22 10:25AM EDT | 45.00 | 27.80 | 19.80 | 20.80 | 0.00 | - | 1 | 6 | 55.58% |
| RMBS260116C00047500 | 2023-10-12 1:23PM EDT | 47.50 | 25.14 | 24.50 | 28.40 | 0.00 | - | 1 | 0 | 87.73% |
| RMBS260116C00050000 | 2024-06-26 1:43PM EDT | 50.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS260116C00052500 | 2024-06-07 1:15PM EDT | 52.50 | 15.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RMBS260116C00055000 | 2024-03-01 12:28PM EDT | 55.00 | 22.70 | 20.10 | 21.40 | 0.00 | - | 1 | 24 | 74.35% |
| RMBS260116C00057500 | 2024-06-20 3:24PM EDT | 57.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RMBS260116C00060000 | 2024-06-05 10:25AM EDT | 60.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RMBS260116C00062500 | 2024-05-07 3:16PM EDT | 62.50 | 12.60 | 10.40 | 12.10 | 0.00 | - | 1 | 19 | 51.01% |
| RMBS260116C00065000 | 2024-06-13 10:19AM EDT | 65.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RMBS260116C00070000 | 2024-06-14 3:57PM EDT | 70.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RMBS260116C00072500 | 2024-02-20 1:05PM EDT | 72.50 | 9.61 | 14.90 | 16.60 | 0.00 | - | 1 | 4 | 73.92% |
| RMBS260116C00075000 | 2024-06-26 1:00PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| RMBS260116C00077500 | 2024-06-26 9:43AM EDT | 77.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMBS260116C00080000 | 2024-01-30 1:38PM EDT | 80.00 | 16.90 | 9.20 | 10.40 | 0.00 | - | 2 | 2 | 58.55% |
| RMBS260116C00082500 | 2024-03-25 1:30PM EDT | 82.50 | 11.50 | 6.80 | 8.30 | 0.00 | - | 2 | 2 | 52.16% |
| RMBS260116C00085000 | 2024-05-08 11:12AM EDT | 85.00 | 5.80 | 2.50 | 5.80 | 0.00 | - | 89 | 93 | 47.23% |
| RMBS260116C00090000 | 2024-06-04 3:53PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RMBS260116C00095000 | 2024-05-15 2:00PM EDT | 95.00 | 5.05 | 3.50 | 5.60 | 0.00 | - | 2 | 1 | 52.14% |
| RMBS260116C00100000 | 2024-06-24 11:15AM EDT | 100.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 61.93% |
PutsforJanuary 16, 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 | 52.11% |
| RMBS260116P00035000 | 2024-02-07 10:30AM EDT | 35.00 | 3.30 | 0.20 | 3.90 | 0.00 | - | - | 1 | 53.06% |
| RMBS260116P00040000 | 2024-06-27 12:56PM EDT | 40.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RMBS260116P00042500 | 2024-02-08 1:50PM EDT | 42.50 | 5.50 | 4.50 | 5.60 | 0.00 | - | - | 1 | 46.71% |
| RMBS260116P00045000 | 2024-02-15 12:05PM EDT | 45.00 | 6.65 | 5.70 | 6.60 | 0.00 | - | 1 | 1 | 46.27% |
| RMBS260116P00047500 | 2024-06-20 11:04AM EDT | 47.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RMBS260116P00050000 | 2024-05-17 2:04PM EDT | 50.00 | 6.70 | 6.00 | 9.10 | 0.00 | - | 1 | 1 | 46.40% |
| RMBS260116P00052500 | 2024-06-25 12:48PM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RMBS260116P00055000 | 2024-06-24 9:55AM EDT | 55.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RMBS260116P00057500 | 2024-06-14 10:31AM EDT | 57.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RMBS260116P00060000 | 2024-05-22 3:50PM EDT | 60.00 | 11.00 | 11.40 | 14.60 | 0.00 | - | 6 | 19 | 44.84% |
| RMBS260116P00062500 | 2024-05-07 3:16PM EDT | 62.50 | 14.10 | 12.70 | 14.60 | 0.00 | - | 1 | 4 | 38.94% |
| RMBS260116P00065000 | 2023-11-21 11:20AM EDT | 65.00 | 12.75 | 11.10 | 13.60 | 0.00 | - | 1 | 0 | 29.23% |
| RMBS260116P00067500 | 2023-12-22 10:30AM EDT | 67.50 | 9.50 | 11.80 | 13.90 | 0.00 | - | 1 | 1 | 23.42% |
© 2024 Yahoo. All rights reserved.