NasdaqGS - Nasdaq Real Time Price • USD
Rambus Inc. (RMBS)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240419C00040000 | 4/18/2024 2:56 PM | 40 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RMBS240419C00045000 | 4/18/2024 2:45 PM | 45 | 12.28 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RMBS240419C00050000 | 4/18/2024 2:59 PM | 50 | 6.92 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| RMBS240419C00052500 | 3/19/2024 1:55 PM | 52.5 | 7.12 | 2.85 | 4.50 | 0.00 | 0.00% | 10 | 17 | 166.99% |
| RMBS240419C00055000 | 4/18/2024 3:01 PM | 55 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| RMBS240419C00057500 | 4/18/2024 7:17 PM | 57.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 12.50% |
| RMBS240419C00060000 | 4/18/2024 4:43 PM | 60 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RMBS240419C00062500 | 4/18/2024 2:27 PM | 62.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RMBS240419C00065000 | 4/18/2024 3:25 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RMBS240419C00067500 | 4/17/2024 5:06 PM | 67.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| RMBS240419C00070000 | 4/15/2024 6:32 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| RMBS240419C00072500 | 4/12/2024 6:52 PM | 72.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RMBS240419C00075000 | 4/15/2024 2:49 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RMBS240419C00080000 | 4/11/2024 3:22 PM | 80 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RMBS240419C00085000 | 4/1/2024 6:09 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240419P00035000 | 4/8/2024 1:50 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RMBS240419P00040000 | 3/5/2024 5:42 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 5 | 332.81% |
| RMBS240419P00042500 | 2/28/2024 7:54 PM | 42.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | - | 10 | 282.03% |
| RMBS240419P00045000 | 3/19/2024 4:46 PM | 45 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 328.13% |
| RMBS240419P00047500 | 3/20/2024 2:36 PM | 47.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| RMBS240419P00050000 | 4/17/2024 4:28 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RMBS240419P00052500 | 4/18/2024 6:00 PM | 52.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 25.00% |
| RMBS240419P00055000 | 4/18/2024 6:57 PM | 55 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| RMBS240419P00057500 | 4/18/2024 5:29 PM | 57.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| RMBS240419P00060000 | 4/18/2024 5:31 PM | 60 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RMBS240419P00062500 | 4/18/2024 2:27 PM | 62.5 | 5.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RMBS240419P00065000 | 4/17/2024 4:25 PM | 65 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RMBS240419P00067500 | 4/17/2024 7:01 PM | 67.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| RMBS240419P00070000 | 4/17/2024 7:01 PM | 70 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| RMBS240419P00080000 | 3/5/2024 2:46 PM | 80 | 18.10 | 17.20 | 20.10 | 0.00 | 0.00% | 7 | 0 | 0.00% |
Related Tickers
LSCC Lattice Semiconductor Corporation
68.69
-2.18%
ALGM Allegro MicroSystems, Inc.
26.41
-2.83%
STM STMicroelectronics N.V.
39.61
-1.79%
MCHP Microchip Technology Incorporated
84.21
-1.01%
SLAB Silicon Laboratories Inc.
117.50
-3.32%
POWI Power Integrations, Inc.
63.96
-2.49%
MPWR Monolithic Power Systems, Inc.
620.31
-2.73%
MTSI MACOM Technology Solutions Holdings, Inc.
95.16
-1.28%
TSEM Tower Semiconductor Ltd.
31.15
-1.39%
CRUS Cirrus Logic, Inc.
83.25
-2.35%