NasdaqGS - Delayed Quote USD

Rambus Inc. (RMBS)

59.23 +1.11 (+1.91%)
At close: 4:00 PM EDT
59.23 0.00 (0.00%)
After hours: 4:20 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517C00025000 2/14/2024 4:15 PM 25 31.32 33.60 38.40 0.00 0.00% 40 40 308.79%
RMBS240517C00030000 2/28/2024 4:17 PM 30 27.45 29.70 34.50 0.00 0.00% 1 21 300.29%
RMBS240517C00032500 3/13/2024 7:07 PM 32.5 29.25 25.70 30.50 0.00 0.00% - 10 211.62%
RMBS240517C00035000 8/1/2023 2:24 PM 35 22.79 24.20 25.10 0.00 0.00% - 3 139.75%
RMBS240517C00040000 4/18/2024 2:56 PM 40 17.00 17.20 21.40 0.00 0.00% 8 9 78.13%
RMBS240517C00045000 4/18/2024 2:45 PM 45 12.68 13.30 16.50 0.00 0.00% 10 28 93.65%
RMBS240517C00047500 4/22/2024 1:44 PM 47.5 8.90 11.60 14.00 0.00 0.00% 1 90 92.97%
RMBS240517C00050000 4/22/2024 2:40 PM 50 6.50 9.70 10.80 0.00 0.00% 9 161 76.51%
RMBS240517C00052500 4/24/2024 6:36 PM 52.5 5.74 7.60 9.00 0.00 0.00% 25 52 74.80%
RMBS240517C00055000 4/26/2024 3:33 PM 55 6.00 5.80 6.10 0.75 14.29% 10 199 61.38%
RMBS240517C00057500 4/26/2024 6:36 PM 57.5 4.40 4.30 4.50 0.70 18.92% 14 367 60.69%
RMBS240517C00060000 4/26/2024 7:56 PM 60 3.10 3.00 3.20 0.44 16.54% 26 283 59.50%
RMBS240517C00062500 4/26/2024 7:25 PM 62.5 2.30 2.05 2.20 0.60 35.29% 22 789 59.13%
RMBS240517C00065000 4/26/2024 7:49 PM 65 1.45 1.35 1.45 0.26 21.85% 32 840 58.74%
RMBS240517C00067500 4/26/2024 7:20 PM 67.5 0.95 0.85 0.95 0.30 46.15% 8 1,054 58.64%
RMBS240517C00070000 4/26/2024 6:04 PM 70 0.60 0.55 0.60 0.25 71.43% 5 1,019 59.03%
RMBS240517C00072500 4/26/2024 5:30 PM 72.5 0.35 0.30 0.40 0.20 133.33% 1 1,665 58.98%
RMBS240517C00075000 4/25/2024 5:38 PM 75 0.15 0.15 0.25 0.00 0.00% 1 224 58.50%
RMBS240517C00077500 4/3/2024 3:02 PM 77.5 0.51 0.00 1.40 0.00 0.00% 1 208 86.43%
RMBS240517C00080000 4/26/2024 5:29 PM 80 0.10 0.00 0.10 0.02 25.00% 4 230 56.25%
RMBS240517C00082500 4/17/2024 2:44 PM 82.5 0.22 0.00 0.75 0.00 0.00% 3 92 86.43%
RMBS240517C00085000 4/2/2024 3:54 PM 85 0.21 0.00 0.10 0.00 0.00% 2 378 65.63%
RMBS240517C00090000 4/11/2024 1:57 PM 90 0.15 0.00 0.10 0.00 0.00% 10 418 74.22%
RMBS240517C00095000 4/18/2024 6:35 PM 95 0.05 0.00 0.10 0.00 0.00% 10 134 82.42%
RMBS240517C00100000 4/12/2024 7:45 PM 100 0.05 0.00 0.10 0.00 0.00% 20 51 89.84%
RMBS240517C00105000 3/1/2024 7:03 PM 105 0.25 0.00 0.75 0.00 0.00% 1 1 130.86%
RMBS240517C00110000 2/5/2024 2:58 PM 110 0.49 0.00 0.75 0.00 0.00% - 1 138.97%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517P00025000 12/18/2023 2:30 PM 25 0.20 0.00 0.25 0.00 0.00% 11 35 173.05%
RMBS240517P00027500 2/8/2024 5:06 PM 27.5 0.10 0.00 0.75 0.00 0.00% 2 13 188.87%
RMBS240517P00030000 2/6/2024 2:30 PM 30 0.15 0.00 0.00 0.00 0.00% 28 29 50.00%
RMBS240517P00032500 1/16/2024 2:30 PM 32.5 0.15 0.00 0.00 0.00 0.00% 1 9 50.00%
RMBS240517P00035000 2/6/2024 5:16 PM 35 0.30 0.00 1.90 0.00 0.00% 1 41 171.19%
RMBS240517P00037500 3/18/2024 4:16 PM 37.5 0.12 0.00 0.75 0.00 0.00% 1 3 121.19%
RMBS240517P00040000 4/24/2024 3:14 PM 40 0.08 0.05 0.10 0.00 0.00% 30 136 78.91%
RMBS240517P00042500 4/25/2024 2:46 PM 42.5 0.14 0.05 0.40 0.00 0.00% 1 87 83.30%
RMBS240517P00045000 4/23/2024 1:33 PM 45 0.65 0.05 0.35 0.00 0.00% 1 563 69.53%
RMBS240517P00047500 4/26/2024 7:20 PM 47.5 0.25 0.25 0.30 -0.20 -44.44% 1 592 62.60%
RMBS240517P00050000 4/26/2024 4:59 PM 50 0.51 0.45 0.55 -0.14 -21.54% 2 617 60.11%
RMBS240517P00052500 4/25/2024 4:20 PM 52.5 1.45 0.85 0.95 0.00 0.00% 6 194 58.59%
RMBS240517P00055000 4/26/2024 7:33 PM 55 1.55 1.50 1.60 -0.50 -24.39% 30 500 57.91%
RMBS240517P00057500 4/26/2024 7:53 PM 57.5 2.45 2.40 2.55 -0.62 -20.20% 79 632 57.23%
RMBS240517P00060000 4/26/2024 6:48 PM 60 3.55 3.60 3.80 -1.01 -22.15% 5 632 56.59%
RMBS240517P00062500 4/26/2024 3:44 PM 62.5 5.22 5.10 5.40 -0.95 -15.40% 2 248 56.52%
RMBS240517P00065000 4/25/2024 1:46 PM 65 9.26 6.80 7.30 0.00 0.00% 1 80 56.27%
RMBS240517P00067500 4/1/2024 5:25 PM 67.5 7.60 7.60 9.70 0.00 0.00% 13 52 70.73%
RMBS240517P00070000 3/8/2024 8:44 PM 70 9.20 10.80 12.00 0.00 0.00% 15 102 60.69%
RMBS240517P00072500 3/8/2024 4:51 PM 72.5 10.30 12.90 15.20 0.00 0.00% 5 20 73.58%
RMBS240517P00075000 3/15/2024 3:03 PM 75 14.95 14.70 15.90 0.00 0.00% 1 20 53.91%
RMBS240517P00077500 3/8/2024 3:21 PM 77.5 13.30 16.00 19.00 0.00 0.00% 1 9 87.50%
RMBS240517P00080000 1/30/2024 4:47 PM 80 11.70 20.50 22.80 0.00 0.00% 1 4 99.46%

Related Tickers

LSCC Lattice Semiconductor Corporation
73.88
-0.04%
 
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%
 
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
 
SLAB Silicon Laboratories Inc.
122.13
+2.69%
 
CRUS Cirrus Logic, Inc.
88.53
+1.40%
 
POWI Power Integrations, Inc.
67.27
+0.01%
 
TSEM Tower Semiconductor Ltd.
32.36
+0.59%
 
MCHP Microchip Technology Incorporated
93.60
+1.51%
 
MTSI MACOM Technology Solutions Holdings, Inc.
101.71
+1.12%
 
QRVO Qorvo, Inc.
116.75
+1.79%