Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 29.00 | 0.00 | - | - | 20 | 492.77% |
| RMBS240621C00032500 | 2024-05-16 11:22AM EDT | 32.50 | 26.77 | 22.20 | 26.70 | 0.00 | - | - | 10 | 50.00% |
| RMBS240621C00040000 | 2024-05-16 11:17AM EDT | 40.00 | 19.72 | 15.00 | 19.20 | 0.00 | - | - | 8 | 156.25% |
| RMBS240621C00045000 | 2024-05-16 11:12AM EDT | 45.00 | 14.80 | 10.00 | 14.10 | 0.00 | - | 10 | 13 | 103.13% |
| RMBS240621C00050000 | 2024-06-12 9:31AM EDT | 50.00 | 7.85 | 5.10 | 9.10 | 0.00 | - | 5 | 21 | 69.34% |
| RMBS240621C00052500 | 2024-06-12 11:45AM EDT | 52.50 | 6.01 | 3.90 | 5.50 | 0.00 | - | 3 | 19 | 55.86% |
| RMBS240621C00055000 | 2024-06-13 12:26PM EDT | 55.00 | 2.62 | 2.35 | 2.60 | 0.00 | - | 3 | 81 | 49.51% |
| RMBS240621C00057500 | 2024-06-14 12:04PM EDT | 57.50 | 0.80 | 0.85 | 1.10 | -0.50 | -38.46% | 1 | 249 | 46.39% |
| RMBS240621C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 22 | 596 | 45.70% |
| RMBS240621C00062500 | 2024-06-13 9:30AM EDT | 62.50 | 0.43 | 0.05 | 0.35 | 0.00 | - | 20 | 517 | 56.25% |
| RMBS240621C00065000 | 2024-06-14 1:39PM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 1,182 | 76.95% |
| RMBS240621C00070000 | 2024-06-12 9:53AM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 407 | 99.02% |
| RMBS240621C00075000 | 2024-05-03 2:34PM EDT | 75.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 42 | 190.04% |
| RMBS240621C00080000 | 2024-05-14 3:04PM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 170.12% |
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 | 0.10 | 0.00 | - | 1 | 7 | 130.47% |
| RMBS240621P00042500 | 2024-05-15 11:57AM EDT | 42.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 165.63% |
| RMBS240621P00045000 | 2024-05-23 3:38PM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 48 | 115.23% |
| RMBS240621P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 134.57% |
| RMBS240621P00050000 | 2024-06-13 9:40AM EDT | 50.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 172 | 80.66% |
| RMBS240621P00052500 | 2024-06-13 10:48AM EDT | 52.50 | 0.17 | 0.10 | 0.15 | 0.00 | - | 15 | 421 | 48.34% |
| RMBS240621P00055000 | 2024-06-13 3:50PM EDT | 55.00 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 1 | 548 | 43.26% |
| RMBS240621P00057500 | 2024-06-12 3:41PM EDT | 57.50 | 1.50 | 1.35 | 1.55 | 0.00 | - | 5 | 193 | 42.92% |
| RMBS240621P00060000 | 2024-06-13 10:34AM EDT | 60.00 | 3.48 | 3.10 | 3.40 | 0.00 | - | 10 | 108 | 45.70% |
| RMBS240621P00062500 | 2024-05-21 11:24AM EDT | 62.50 | 4.60 | 4.90 | 6.80 | 0.00 | - | 2 | 10 | 63.09% |
| RMBS240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 7.60 | 6.10 | 10.10 | 0.00 | - | 1 | 1 | 55.08% |
| RMBS240621P00070000 | 2024-05-22 10:07AM EDT | 70.00 | 11.00 | 11.00 | 15.40 | 0.00 | - | - | 0 | 96.09% |
© 2024 Yahoo. All rights reserved.