RMBS - Rambus Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RMBS191115C000050002019-09-16 12:06AM EDT5.009.298.508.750.00--1277.34%
RMBS191115C000070002019-10-08 1:39PM EDT7.005.706.456.650.00--2176.95%
RMBS191115C000100002019-10-03 2:42PM EDT10.002.903.453.650.00-41394.14%
RMBS191115C000110002019-10-03 9:40AM EDT11.002.102.522.630.00-128173.83%
RMBS191115C000120002019-10-18 12:21PM EDT12.001.401.641.70-0.30-17.65%46059.38%
RMBS191115C000130002019-10-18 1:10PM EDT13.000.810.850.92-0.26-24.30%161,79650.78%
RMBS191115C000140002019-10-18 3:19PM EDT14.000.360.360.39-0.04-10.00%3283,88644.53%
RMBS191115C000150002019-10-18 12:07PM EDT15.000.110.120.16-0.06-35.29%886945.12%
RMBS191115C000160002019-10-15 9:36AM EDT16.000.080.030.070.00-211247.66%
RMBS191115C000170002019-09-17 10:52AM EDT17.000.010.000.05-0.06-85.71%38354.69%
RMBS191115C000200002019-09-16 12:06AM EDT20.000.100.010.050.00--175.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RMBS191115P000080002019-07-15 1:37PM EDT8.000.050.002.160.00-50274.02%
RMBS191115P000090002019-10-14 10:24AM EDT9.000.030.000.050.00-538376.56%
RMBS191115P000100002019-09-27 3:08PM EDT10.000.010.000.060.00-11460.55%
RMBS191115P000110002019-09-30 12:34PM EDT11.000.110.010.060.00-52750.78%
RMBS191115P000120002019-10-18 11:38AM EDT12.000.130.090.12+0.03+30.00%166240.23%
RMBS191115P000130002019-10-18 11:56AM EDT13.000.420.330.36+0.13+44.83%250836.43%
RMBS191115P000140002019-10-17 3:36PM EDT14.000.840.800.870.00-18232.62%