Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,179.82 -58.18 (-0.09%) CMC Crypto 200
1,373.71 -44.17 (-3.12%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240719C00045000 | 2024-05-17 10:13AM EDT | 45.00 | 14.30 | 10.10 | 14.50 | 0.00 | - | 15 | 15 | 56.74% |
| RMBS240719C00050000 | 2024-06-10 11:49AM EDT | 50.00 | 7.10 | 5.80 | 9.70 | 0.00 | - | 1 | 8 | 85.55% |
| RMBS240719C00052500 | 2024-06-12 10:34AM EDT | 52.50 | 7.30 | 5.60 | 6.00 | 0.00 | - | 1 | 12 | 49.76% |
| RMBS240719C00055000 | 2024-06-14 10:53AM EDT | 55.00 | 3.90 | 4.00 | 4.30 | -0.20 | -4.88% | 11 | 53 | 47.46% |
| RMBS240719C00057500 | 2024-06-14 11:08AM EDT | 57.50 | 2.65 | 2.65 | 2.90 | -0.23 | -7.99% | 14 | 304 | 45.48% |
| RMBS240719C00060000 | 2024-06-14 3:25PM EDT | 60.00 | 1.90 | 1.65 | 1.85 | +0.12 | +6.74% | 14 | 220 | 44.19% |
| RMBS240719C00062500 | 2024-06-14 3:35PM EDT | 62.50 | 1.10 | 1.00 | 1.20 | +0.10 | +10.00% | 2 | 312 | 44.73% |
| RMBS240719C00065000 | 2024-06-14 2:12PM EDT | 65.00 | 0.60 | 0.55 | 0.75 | -0.04 | -6.25% | 8 | 45 | 45.07% |
| RMBS240719C00067500 | 2024-05-17 11:27AM EDT | 67.50 | 0.95 | 0.30 | 0.45 | 0.00 | - | 10 | 18 | 45.22% |
| RMBS240719C00070000 | 2024-06-13 10:04AM EDT | 70.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 46.83% |
| RMBS240719C00075000 | 2024-05-21 12:10PM EDT | 75.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 11 | 81.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240719P00045000 | 2024-06-03 11:06AM EDT | 45.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 4 | 12 | 70.41% |
| RMBS240719P00047500 | 2024-05-23 3:54PM EDT | 47.50 | 0.73 | 0.10 | 0.40 | 0.00 | - | - | 1 | 48.19% |
| RMBS240719P00050000 | 2024-06-12 11:06AM EDT | 50.00 | 0.44 | 0.50 | 0.85 | 0.00 | - | 6 | 70 | 49.12% |
| RMBS240719P00052500 | 2024-06-11 10:17AM EDT | 52.50 | 1.50 | 1.00 | 1.20 | 0.00 | - | 2 | 118 | 43.56% |
| RMBS240719P00055000 | 2024-06-14 11:41AM EDT | 55.00 | 1.90 | 1.75 | 2.00 | +0.15 | +8.57% | 12 | 64 | 42.14% |
| RMBS240719P00057500 | 2024-06-12 1:53PM EDT | 57.50 | 2.45 | 2.90 | 3.20 | 0.00 | - | 113 | 180 | 41.90% |
| RMBS240719P00060000 | 2024-06-05 10:59AM EDT | 60.00 | 5.45 | 4.40 | 4.70 | 0.00 | - | 1 | 23 | 41.14% |
| RMBS240719P00065000 | 2024-06-13 2:04PM EDT | 65.00 | 8.30 | 7.90 | 8.60 | 0.00 | - | 6 | 6 | 40.58% |
| RMBS240719P00067500 | 2024-06-07 1:01PM EDT | 67.50 | 12.20 | 8.50 | 12.00 | 0.00 | - | 6 | 6 | 67.24% |
© 2024 Yahoo. All rights reserved.