Advertisement
U.S. markets open in 8 hours 23 minutes

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
60.49-0.06 (-0.10%)
At close: 04:00PM EDT
60.41 -0.08 (-0.13%)
After hours: 07:41PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RMBS240419C000400002024-03-13 3:18PM EDT40.0020.8218.4023.000.00--881.64%
RMBS240419C000450002024-03-13 3:22PM EDT45.0016.5213.8018.500.00--1081.25%
RMBS240419C000500002024-03-15 10:12AM EDT50.0011.4410.8013.500.00-44482.37%
RMBS240419C000525002024-02-20 2:40PM EDT52.505.508.309.900.00--757.96%
RMBS240419C000550002024-03-18 12:25PM EDT55.007.506.807.20-0.05-0.66%28153.03%
RMBS240419C000575002024-03-14 3:24PM EDT57.505.465.205.400.00-48251.86%
RMBS240419C000600002024-03-18 2:16PM EDT60.004.103.703.900.00-813651.32%
RMBS240419C000625002024-03-18 3:02PM EDT62.502.902.602.75-0.31-9.66%4825250.54%
RMBS240419C000650002024-03-18 3:48PM EDT65.001.901.751.95-0.15-7.32%8377951.15%
RMBS240419C000675002024-03-18 3:38PM EDT67.501.351.151.30-0.20-12.90%2513150.71%
RMBS240419C000700002024-03-18 3:50PM EDT70.000.850.750.90-0.15-15.00%4919350.05%
RMBS240419C000725002024-03-14 10:31AM EDT72.500.750.500.600.00-23050.73%
RMBS240419C000750002024-03-18 9:32AM EDT75.000.500.300.40-0.06-10.71%24250.88%
RMBS240419C000800002024-03-18 3:50PM EDT80.000.200.050.25-0.10-33.33%524952.15%
RMBS240419C000850002024-03-12 3:15PM EDT85.000.220.001.450.00-162784.81%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RMBS240419P000400002024-03-05 1:42PM EDT40.000.050.000.350.00--578.91%
RMBS240419P000425002024-02-28 3:54PM EDT42.500.250.000.500.00--1074.02%
RMBS240419P000450002024-03-12 11:02AM EDT45.000.170.001.250.00-11580.08%
RMBS240419P000475002024-03-18 9:40AM EDT47.500.200.150.30-0.05-20.00%53053.03%
RMBS240419P000500002024-03-18 3:40PM EDT50.000.350.050.45-0.18-33.96%233352.34%
RMBS240419P000525002024-03-18 2:15PM EDT52.500.630.600.75-0.07-10.00%36949.95%
RMBS240419P000550002024-03-18 12:51PM EDT55.001.101.101.25-0.10-8.33%266348.34%
RMBS240419P000575002024-03-18 3:57PM EDT57.501.951.902.05-0.15-7.14%538547.90%
RMBS240419P000600002024-03-18 12:48PM EDT60.002.822.953.10-0.38-11.88%2511646.97%
RMBS240419P000625002024-03-18 10:57AM EDT62.503.904.304.50-0.40-9.30%511646.88%
RMBS240419P000650002024-03-18 2:13PM EDT65.005.785.906.20-0.12-2.03%51047.17%
RMBS240419P000675002024-03-13 3:19PM EDT67.507.506.609.500.00-14669.92%
RMBS240419P000700002024-03-07 3:58PM EDT70.007.008.8010.800.00-182059.20%
RMBS240419P000800002024-03-05 10:46AM EDT80.0018.1017.1021.400.00-7799.95%