NasdaqGS - Delayed Quote • USD
Rambus Inc. (RMBS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:55 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 | 34.20 | 38.10 | 0.00 | 0.00% | 40 | 40 | 421.09% |
RMBS240517C00030000 | 2/28/2024 4:17 PM | 30 | 27.45 | 29.70 | 34.50 | 0.00 | 0.00% | 1 | 21 | 379.35% |
RMBS240517C00032500 | 3/13/2024 7:07 PM | 32.5 | 29.25 | 25.70 | 30.50 | 0.00 | 0.00% | - | 10 | 296.92% |
RMBS240517C00035000 | 8/1/2023 2:24 PM | 35 | 22.79 | 23.10 | 26.10 | 0.00 | 0.00% | - | 3 | 237.35% |
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 | 4/24/2024 6:36 PM | 52.5 | 5.74 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
RMBS240517C00055000 | 4/23/2024 5:13 PM | 55 | 4.07 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
RMBS240517C00057500 | 4/24/2024 7:11 PM | 57.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 1.56% |
RMBS240517C00060000 | 4/24/2024 6:55 PM | 60 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
RMBS240517C00062500 | 4/24/2024 7:05 PM | 62.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 487 | 0 | 12.50% |
RMBS240517C00065000 | 4/24/2024 7:22 PM | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 12.50% |
RMBS240517C00067500 | 4/24/2024 7:19 PM | 67.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
RMBS240517C00070000 | 4/23/2024 3:10 PM | 70 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/24/2024 1:31 PM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 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 | 25.00% |
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 | 137.11% |
RMBS240517C00110000 | 2/5/2024 2:58 PM | 110 | 0.49 | 0.00 | 1.95 | 0.00 | 0.00% | - | 1 | 175.49% |
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 | 0.75 | 0.00 | 0.00% | 11 | 35 | 196.88% |
RMBS240517P00027500 | 2/8/2024 5:06 PM | 27.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 176.56% |
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 | 157.52% |
RMBS240517P00037500 | 3/18/2024 4:16 PM | 37.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 109.57% |
RMBS240517P00040000 | 4/24/2024 3:14 PM | 40 | 0.08 | 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 | 4/23/2024 1:33 PM | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RMBS240517P00047500 | 4/24/2024 6:33 PM | 47.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 12.50% |
RMBS240517P00050000 | 4/24/2024 4:42 PM | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
RMBS240517P00052500 | 4/23/2024 7:34 PM | 52.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
RMBS240517P00055000 | 4/24/2024 6:03 PM | 55 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
RMBS240517P00057500 | 4/24/2024 7:59 PM | 57.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
RMBS240517P00060000 | 4/24/2024 7:20 PM | 60 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
RMBS240517P00062500 | 4/24/2024 2:59 PM | 62.5 | 6.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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
71.58
+5.31%
MPWR Monolithic Power Systems, Inc.
642.21
+5.04%
ALGM Allegro MicroSystems, Inc.
28.77
+8.28%
MCHP Microchip Technology Incorporated
90.68
+5.21%
POWI Power Integrations, Inc.
66.95
+3.93%
SLAB Silicon Laboratories Inc.
114.26
-8.89%
STM STMicroelectronics N.V.
42.14
+5.40%
MTSI MACOM Technology Solutions Holdings, Inc.
100.72
+1.94%
ADI Analog Devices, Inc.
196.50
+3.46%
QRVO Qorvo, Inc.
112.15
+3.86%