Singapore markets closed

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.59+1.98 (+3.50%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS240719C000450002024-05-17 10:13AM EDT45.0014.3010.1014.500.00-1515100.20%
RMBS240719C000500002024-06-27 12:01PM EDT50.007.318.4010.000.00-82461.23%
RMBS240719C000525002024-06-25 1:11PM EDT52.503.106.407.000.00-173455.76%
RMBS240719C000550002024-06-27 3:51PM EDT55.003.044.404.800.00-313347.19%
RMBS240719C000575002024-06-27 1:17PM EDT57.501.782.953.200.00-2942946.09%
RMBS240719C000600002024-06-27 3:11PM EDT60.001.201.752.000.00-1682645.56%
RMBS240719C000625002024-06-27 3:55PM EDT62.500.640.901.200.00-442445.90%
RMBS240719C000650002024-06-27 12:49PM EDT65.000.350.450.650.00-38645.36%
RMBS240719C000675002024-05-17 11:27AM EDT67.500.950.300.450.00-101849.17%
RMBS240719C000700002024-06-20 12:33PM EDT70.000.140.050.250.00-1549.61%
RMBS240719C000750002024-05-21 12:10PM EDT75.000.250.000.750.00--1169.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS240719P000400002024-06-21 2:06PM EDT40.000.150.000.150.00-41477.34%
RMBS240719P000425002024-06-24 2:18PM EDT42.500.100.002.150.00-2326121.97%
RMBS240719P000450002024-06-27 1:12PM EDT45.000.120.002.200.00-114106.74%
RMBS240719P000475002024-06-27 10:18AM EDT47.500.150.052.250.00-16592.58%
RMBS240719P000500002024-06-27 1:12PM EDT50.000.310.100.300.00-120749.71%
RMBS240719P000525002024-06-27 1:17PM EDT52.500.750.350.500.00-637344.53%
RMBS240719P000550002024-06-28 9:59AM EDT55.001.000.800.95-0.45-31.03%1144641.65%
RMBS240719P000575002024-06-27 3:33PM EDT57.502.771.651.900.00-1821142.33%
RMBS240719P000600002024-06-20 1:26PM EDT60.005.802.903.200.00-12441.87%
RMBS240719P000625002024-06-18 2:50PM EDT62.506.144.305.000.00--143.70%
RMBS240719P000650002024-06-13 2:04PM EDT65.008.306.707.100.00-6646.39%
RMBS240719P000675002024-06-07 1:01PM EDT67.5012.208.609.900.00-6064.06%