Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,195.38 +15.70 (+0.19%) Bitcoin USD
60,821.13 -1,164.62 (-1.88%) CMC Crypto 200
1,274.72 -9.10 (-0.71%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117C00030000 | 2023-07-31 9:49AM EDT | 30.00 | 36.10 | 28.80 | 33.00 | 0.00 | - | 1 | 0 | 91.02% |
| RMBS250117C00032500 | 2024-02-12 11:30AM EDT | 32.50 | 28.78 | 30.10 | 31.20 | 0.00 | - | 1 | 1 | 108.47% |
| RMBS250117C00035000 | 2024-03-11 10:59AM EDT | 35.00 | 29.70 | 27.20 | 29.20 | 0.00 | - | 1 | 79 | 99.22% |
| RMBS250117C00040000 | 2024-03-28 2:10PM EDT | 40.00 | 25.62 | 22.40 | 22.80 | 0.00 | - | 2 | 4 | 76.26% |
| RMBS250117C00042500 | 2024-02-06 2:48PM EDT | 42.50 | 17.50 | 25.00 | 29.20 | 0.00 | - | - | 5 | 124.56% |
| RMBS250117C00045000 | 2024-05-23 2:34PM EDT | 45.00 | 14.68 | 13.50 | 14.00 | 0.00 | - | 1 | 46 | 27.00% |
| RMBS250117C00047500 | 2024-06-05 1:37PM EDT | 47.50 | 14.20 | 13.70 | 16.40 | 0.00 | - | 2 | 0 | 53.72% |
| RMBS250117C00050000 | 2024-06-26 10:50AM EDT | 50.00 | 11.96 | 13.00 | 13.80 | 0.00 | - | 30 | 218 | 52.71% |
| RMBS250117C00052500 | 2024-06-18 10:50AM EDT | 52.50 | 11.01 | 11.60 | 12.30 | 0.00 | - | 1 | 31 | 52.32% |
| RMBS250117C00055000 | 2024-05-16 1:15PM EDT | 55.00 | 11.22 | 9.40 | 11.30 | 0.00 | - | 3 | 103 | 50.32% |
| RMBS250117C00057500 | 2024-06-25 10:20AM EDT | 57.50 | 6.20 | 9.00 | 9.30 | 0.00 | - | 1 | 407 | 50.13% |
| RMBS250117C00060000 | 2024-06-28 10:16AM EDT | 60.00 | 8.00 | 7.90 | 8.10 | +0.75 | +10.34% | 3 | 141 | 50.16% |
| RMBS250117C00062500 | 2024-06-27 10:42AM EDT | 62.50 | 6.30 | 6.80 | 7.20 | 0.00 | - | 2 | 74 | 50.43% |
| RMBS250117C00065000 | 2024-05-23 1:41PM EDT | 65.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 1 | 190 | 39.71% |
| RMBS250117C00067500 | 2024-06-12 3:53PM EDT | 67.50 | 5.00 | 5.00 | 5.40 | 0.00 | - | 3 | 131 | 49.29% |
| RMBS250117C00070000 | 2024-06-24 1:33PM EDT | 70.00 | 2.88 | 4.40 | 4.60 | 0.00 | - | 5 | 167 | 48.50% |
| RMBS250117C00072500 | 2024-05-14 1:18PM EDT | 72.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 12 | 129 | 45.91% |
| RMBS250117C00075000 | 2024-06-26 9:43AM EDT | 75.00 | 2.37 | 3.10 | 3.40 | 0.00 | - | 1 | 115 | 47.88% |
| RMBS250117C00077500 | 2024-06-03 9:30AM EDT | 77.50 | 2.25 | 2.70 | 3.00 | 0.00 | - | 5 | 26 | 48.21% |
| RMBS250117C00080000 | 2024-06-05 11:18AM EDT | 80.00 | 2.05 | 2.15 | 2.50 | 0.00 | - | 1 | 72 | 47.44% |
| RMBS250117C00082500 | 2024-06-05 3:32PM EDT | 82.50 | 1.75 | 1.90 | 2.20 | 0.00 | - | 20 | 49 | 47.74% |
| RMBS250117C00085000 | 2024-05-10 9:44AM EDT | 85.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 23 | 86 | 42.85% |
| RMBS250117C00090000 | 2024-04-23 1:12PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| RMBS250117C00095000 | 2024-06-05 9:54AM EDT | 95.00 | 0.62 | 0.80 | 1.05 | 0.00 | - | 2 | 85 | 47.63% |
| RMBS250117C00100000 | 2024-05-15 11:26AM EDT | 100.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 3 | 213 | 46.46% |
| RMBS250117C00105000 | 2024-03-08 1:33PM EDT | 105.00 | 3.40 | 1.55 | 1.85 | 0.00 | - | 207 | 200 | 61.37% |
| RMBS250117C00110000 | 2024-05-14 3:30PM EDT | 110.00 | 0.45 | 0.10 | 2.00 | 0.00 | - | 1 | 74 | 57.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS250117P00025000 | 2024-02-26 1:25PM EDT | 25.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 79.39% |
| RMBS250117P00027500 | 2023-09-11 9:30AM EDT | 27.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RMBS250117P00030000 | 2024-02-12 2:04PM EDT | 30.00 | 0.87 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 58.64% |
| RMBS250117P00035000 | 2024-05-31 1:05PM EDT | 35.00 | 0.96 | 0.45 | 0.70 | 0.00 | - | 1 | 88 | 51.03% |
| RMBS250117P00037500 | 2024-05-01 9:55AM EDT | 37.50 | 1.55 | 1.00 | 1.20 | 0.00 | - | 1 | 238 | 51.61% |
| RMBS250117P00040000 | 2024-06-20 9:49AM EDT | 40.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 1 | 63 | 47.10% |
| RMBS250117P00042500 | 2024-05-23 1:25PM EDT | 42.50 | 1.80 | 1.95 | 2.55 | 0.00 | - | 4 | 12 | 52.37% |
| RMBS250117P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 2.40 | 1.90 | 2.15 | 0.00 | - | 1 | 93 | 45.22% |
| RMBS250117P00047500 | 2024-06-06 3:53PM EDT | 47.50 | 3.30 | 2.45 | 2.80 | 0.00 | - | 2 | 8 | 44.46% |
| RMBS250117P00050000 | 2024-06-26 3:34PM EDT | 50.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | 20 | 102 | 43.21% |
| RMBS250117P00052500 | 2024-05-31 2:51PM EDT | 52.50 | 6.00 | 4.10 | 4.40 | 0.00 | - | 2 | 79 | 42.54% |
| RMBS250117P00055000 | 2024-06-18 1:42PM EDT | 55.00 | 5.85 | 5.20 | 5.40 | 0.00 | - | 1 | 140 | 41.68% |
| RMBS250117P00057500 | 2024-06-07 12:05PM EDT | 57.50 | 7.80 | 6.20 | 6.50 | 0.00 | - | 48 | 77 | 40.64% |
| RMBS250117P00060000 | 2024-06-14 1:21PM EDT | 60.00 | 8.80 | 7.50 | 7.80 | 0.00 | - | 48 | 58 | 39.99% |
| RMBS250117P00062500 | 2024-06-14 1:22PM EDT | 62.50 | 10.30 | 9.00 | 9.40 | 0.00 | - | 24 | 185 | 40.31% |
| RMBS250117P00065000 | 2024-06-18 11:26AM EDT | 65.00 | 11.60 | 10.60 | 11.00 | 0.00 | - | 48 | 154 | 39.91% |
| RMBS250117P00067500 | 2024-04-23 3:08PM EDT | 67.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| RMBS250117P00070000 | 2024-06-13 3:48PM EDT | 70.00 | 15.30 | 13.90 | 14.50 | 0.00 | - | 1 | 32 | 38.83% |
| RMBS250117P00072500 | 2024-05-21 3:06PM EDT | 72.50 | 15.70 | 18.40 | 20.10 | 0.00 | - | 4 | 8 | 56.25% |
| RMBS250117P00075000 | 2024-03-04 11:46AM EDT | 75.00 | 16.80 | 18.30 | 18.70 | 0.00 | - | 1 | 2 | 39.91% |
| RMBS250117P00077500 | 2024-02-20 3:31PM EDT | 77.50 | 24.10 | 17.40 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| RMBS250117P00080000 | 2024-06-06 12:15PM EDT | 80.00 | 24.50 | 21.30 | 23.50 | 0.00 | - | 1 | 10 | 43.92% |
| RMBS250117P00082500 | 2024-04-11 10:24AM EDT | 82.50 | 24.10 | 26.00 | 28.40 | 0.00 | - | 1 | 6 | 55.32% |
| RMBS250117P00085000 | 2024-04-29 12:37PM EDT | 85.00 | 25.70 | 27.50 | 32.30 | 0.00 | - | 5 | 8 | 59.25% |
| RMBS250117P00090000 | 2024-04-09 1:37PM EDT | 90.00 | 29.80 | 31.60 | 36.20 | 0.00 | - | 1 | 3 | 56.54% |
| RMBS250117P00095000 | 2023-11-16 12:10PM EDT | 95.00 | 30.70 | 27.40 | 28.20 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.