Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,304.10 +6.55 (+0.20%) Nikkei
38,504.11 +401.67 (+1.05%) Hang Seng
17,937.79 +1.67 (+0.01%) FTSE 100
8,142.15 -4.71 (-0.06%) Bitcoin USD
65,427.80 -864.09 (-1.30%) CMC Crypto 200
1,359.21 -28.95 (-2.09%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621C00030000 | 2024-05-16 11:10AM EDT | 30.00 | 29.23 | 24.60 | 29.00 | 0.00 | - | - | 20 | 356.64% |
| RMBS240621C00032500 | 2024-05-16 11:22AM EDT | 32.50 | 26.77 | 22.20 | 26.70 | 0.00 | - | - | 10 | 347.46% |
| RMBS240621C00040000 | 2024-05-16 11:17AM EDT | 40.00 | 19.72 | 15.00 | 19.20 | 0.00 | - | - | 8 | 254.88% |
| RMBS240621C00045000 | 2024-05-16 11:12AM EDT | 45.00 | 14.80 | 10.00 | 14.10 | 0.00 | - | 10 | 13 | 180.86% |
| RMBS240621C00050000 | 2024-06-12 9:31AM EDT | 50.00 | 7.85 | 4.80 | 8.80 | 0.00 | - | 5 | 21 | 95.31% |
| RMBS240621C00052500 | 2024-06-12 11:45AM EDT | 52.50 | 6.01 | 3.80 | 5.00 | 0.00 | - | 3 | 19 | 73.63% |
| RMBS240621C00055000 | 2024-06-17 11:07AM EDT | 55.00 | 1.75 | 1.90 | 2.80 | -0.87 | -33.21% | 2 | 81 | 62.99% |
| RMBS240621C00057500 | 2024-06-14 12:04PM EDT | 57.50 | 0.80 | 0.50 | 0.70 | 0.00 | - | 1 | 250 | 47.17% |
| RMBS240621C00060000 | 2024-06-17 12:30PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 3 | 596 | 50.59% |
| RMBS240621C00062500 | 2024-06-13 9:30AM EDT | 62.50 | 0.43 | 0.05 | 0.25 | 0.00 | - | 20 | 517 | 67.97% |
| RMBS240621C00065000 | 2024-06-17 3:44PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 2 | 1,182 | 75.78% |
| RMBS240621C00070000 | 2024-06-17 3:00PM EDT | 70.00 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 17 | 407 | 121.09% |
| RMBS240621C00075000 | 2024-05-03 2:34PM EDT | 75.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 42 | 237.50% |
| RMBS240621C00080000 | 2024-05-14 3:04PM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 212.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240621P00040000 | 2024-05-30 10:51AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 228.52% |
| RMBS240621P00042500 | 2024-05-15 11:57AM EDT | 42.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 199.02% |
| RMBS240621P00045000 | 2024-05-23 3:38PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 98.44% |
| RMBS240621P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 133.98% |
| RMBS240621P00050000 | 2024-06-13 9:40AM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 172 | 126.56% |
| RMBS240621P00052500 | 2024-06-17 10:03AM EDT | 52.50 | 0.10 | 0.05 | 0.30 | -0.07 | -41.18% | 1 | 421 | 57.62% |
| RMBS240621P00055000 | 2024-06-14 3:50PM EDT | 55.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 548 | 44.53% |
| RMBS240621P00057500 | 2024-06-17 3:49PM EDT | 57.50 | 1.35 | 1.40 | 1.60 | -0.15 | -10.00% | 4 | 193 | 43.56% |
| RMBS240621P00060000 | 2024-06-13 10:34AM EDT | 60.00 | 3.48 | 3.40 | 5.60 | 0.00 | - | 10 | 108 | 97.17% |
| RMBS240621P00062500 | 2024-05-21 11:24AM EDT | 62.50 | 4.60 | 5.20 | 7.00 | 0.00 | - | 2 | 10 | 64.45% |
| RMBS240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 7.60 | 7.00 | 8.90 | 0.00 | - | 1 | 1 | 113.28% |
| RMBS240621P00070000 | 2024-05-22 10:07AM EDT | 70.00 | 11.00 | 11.20 | 15.60 | 0.00 | - | - | 0 | 261.13% |
© 2024 Yahoo. All rights reserved.