NasdaqGS - Delayed Quote • USD
Rambus Inc. (RMBS)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 6:19 PM EDT
| 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 | 460.45% |
| RMBS240517C00030000 | 2/28/2024 4:17 PM | 30 | 27.45 | 29.70 | 34.50 | 0.00 | 0.00% | 1 | 21 | 413.77% |
| RMBS240517C00032500 | 3/13/2024 7:07 PM | 32.5 | 29.25 | 25.70 | 30.50 | 0.00 | 0.00% | - | 10 | 331.74% |
| RMBS240517C00035000 | 8/1/2023 2:24 PM | 35 | 22.79 | 24.20 | 25.10 | 0.00 | 0.00% | - | 3 | 273.97% |
| RMBS240517C00040000 | 4/18/2024 2:56 PM | 40 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RMBS240517C00045000 | 4/18/2024 2:45 PM | 45 | 12.68 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RMBS240517C00047500 | 4/22/2024 1:44 PM | 47.5 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RMBS240517C00050000 | 4/22/2024 2:40 PM | 50 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| RMBS240517C00052500 | 4/19/2024 6:05 PM | 52.5 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RMBS240517C00055000 | 4/22/2024 7:35 PM | 55 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 0.78% |
| RMBS240517C00057500 | 4/22/2024 7:27 PM | 57.5 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 6.25% |
| RMBS240517C00060000 | 4/22/2024 7:52 PM | 60 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 6.25% |
| RMBS240517C00062500 | 4/22/2024 7:11 PM | 62.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 12.50% |
| RMBS240517C00065000 | 4/22/2024 7:12 PM | 65 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 12.50% |
| RMBS240517C00067500 | 4/22/2024 2:45 PM | 67.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| RMBS240517C00070000 | 4/22/2024 5:39 PM | 70 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| RMBS240517C00072500 | 4/19/2024 6:47 PM | 72.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| RMBS240517C00075000 | 4/17/2024 1:49 PM | 75 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RMBS240517C00077500 | 4/3/2024 3:02 PM | 77.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RMBS240517C00080000 | 4/22/2024 7:29 PM | 80 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| RMBS240517C00082500 | 4/17/2024 2:44 PM | 82.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| RMBS240517C00085000 | 4/2/2024 3:54 PM | 85 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RMBS240517C00090000 | 4/11/2024 1:57 PM | 90 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| RMBS240517C00095000 | 4/18/2024 6:35 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| RMBS240517C00100000 | 4/12/2024 7:45 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| RMBS240517C00105000 | 3/1/2024 7:03 PM | 105 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| RMBS240517C00110000 | 2/5/2024 2:58 PM | 110 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 145.02% |
| 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 | 150.39% |
| RMBS240517P00027500 | 2/8/2024 5:06 PM | 27.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 163.87% |
| 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 | 144.43% |
| RMBS240517P00037500 | 3/18/2024 4:16 PM | 37.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 99.02% |
| RMBS240517P00040000 | 4/22/2024 1:46 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| RMBS240517P00042500 | 4/22/2024 7:51 PM | 42.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RMBS240517P00045000 | 4/22/2024 3:56 PM | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| RMBS240517P00047500 | 4/22/2024 4:11 PM | 47.5 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 12.50% |
| RMBS240517P00050000 | 4/22/2024 7:02 PM | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 6.25% |
| RMBS240517P00052500 | 4/22/2024 7:28 PM | 52.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 3.13% |
| RMBS240517P00055000 | 4/22/2024 6:41 PM | 55 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| RMBS240517P00057500 | 4/22/2024 5:54 PM | 57.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RMBS240517P00060000 | 4/22/2024 7:42 PM | 60 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RMBS240517P00062500 | 4/19/2024 7:13 PM | 62.5 | 9.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RMBS240517P00065000 | 4/16/2024 2:32 PM | 65 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RMBS240517P00067500 | 4/1/2024 5:25 PM | 67.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| RMBS240517P00070000 | 3/8/2024 8:44 PM | 70 | 9.20 | 10.80 | 12.00 | 0.00 | 0.00% | 15 | 102 | 0.00% |
| RMBS240517P00072500 | 3/8/2024 4:51 PM | 72.5 | 10.30 | 12.90 | 15.20 | 0.00 | 0.00% | 5 | 20 | 0.00% |
| RMBS240517P00075000 | 3/15/2024 3:03 PM | 75 | 14.95 | 14.70 | 15.90 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| RMBS240517P00077500 | 3/8/2024 3:21 PM | 77.5 | 13.30 | 16.00 | 19.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| RMBS240517P00080000 | 1/30/2024 4:47 PM | 80 | 11.70 | 20.50 | 22.80 | 0.00 | 0.00% | 1 | 4 | 0.00% |
Related Tickers
LSCC Lattice Semiconductor Corporation
66.08
-0.65%
ALGM Allegro MicroSystems, Inc.
26.21
+0.46%
POWI Power Integrations, Inc.
63.08
+0.30%
MCHP Microchip Technology Incorporated
83.53
+2.26%
MPWR Monolithic Power Systems, Inc.
600.63
+1.54%
MTSI MACOM Technology Solutions Holdings, Inc.
95.58
+2.98%
SLAB Silicon Laboratories Inc.
119.12
+3.41%
QRVO Qorvo, Inc.
107.12
+2.14%
STM STMicroelectronics N.V.
39.25
+1.68%
MXL MaxLinear, Inc.
19.82
+0.87%