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
8,193.80 +14.12 (+0.17%) Bitcoin USD
60,756.49 -994.51 (-1.61%) CMC Crypto 200
1,270.79 -13.04 (-1.01%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
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 | 108.20% |
| RMBS240719C00050000 | 2024-06-27 12:01PM EDT | 50.00 | 7.31 | 8.00 | 9.40 | 0.00 | - | 8 | 24 | 51.95% |
| RMBS240719C00052500 | 2024-06-25 1:11PM EDT | 52.50 | 3.10 | 6.30 | 6.70 | 0.00 | - | 17 | 34 | 53.71% |
| RMBS240719C00055000 | 2024-06-27 3:51PM EDT | 55.00 | 3.04 | 4.30 | 4.60 | 0.00 | - | 3 | 133 | 47.07% |
| RMBS240719C00057500 | 2024-06-27 1:17PM EDT | 57.50 | 1.78 | 2.70 | 3.00 | 0.00 | - | 29 | 429 | 45.31% |
| RMBS240719C00060000 | 2024-06-27 3:11PM EDT | 60.00 | 1.20 | 1.60 | 1.85 | 0.00 | - | 16 | 826 | 44.97% |
| RMBS240719C00062500 | 2024-06-28 10:20AM EDT | 62.50 | 1.05 | 0.90 | 1.05 | +0.41 | +64.06% | 10 | 424 | 44.43% |
| RMBS240719C00065000 | 2024-06-27 12:49PM EDT | 65.00 | 0.35 | 0.50 | 0.65 | 0.00 | - | 3 | 86 | 46.68% |
| RMBS240719C00067500 | 2024-05-17 11:27AM EDT | 67.50 | 0.95 | 0.30 | 0.45 | 0.00 | - | 10 | 18 | 50.34% |
| RMBS240719C00070000 | 2024-06-20 12:33PM EDT | 70.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 50.68% |
| RMBS240719C00075000 | 2024-05-21 12:10PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 11 | 70.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240719P00040000 | 2024-06-21 2:06PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 76.56% |
| RMBS240719P00042500 | 2024-06-24 2:18PM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 23 | 26 | 120.85% |
| RMBS240719P00045000 | 2024-06-27 1:12PM EDT | 45.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 105.57% |
| RMBS240719P00047500 | 2024-06-27 10:18AM EDT | 47.50 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 65 | 91.41% |
| RMBS240719P00050000 | 2024-06-27 1:12PM EDT | 50.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 1 | 207 | 46.39% |
| RMBS240719P00052500 | 2024-06-27 1:17PM EDT | 52.50 | 0.45 | 0.30 | 0.45 | -0.30 | -40.00% | 10 | 373 | 41.80% |
| RMBS240719P00055000 | 2024-06-28 9:59AM EDT | 55.00 | 1.00 | 0.75 | 0.90 | -0.45 | -31.03% | 11 | 446 | 39.09% |
| RMBS240719P00057500 | 2024-06-27 3:33PM EDT | 57.50 | 2.77 | 1.65 | 1.90 | 0.00 | - | 18 | 211 | 40.33% |
| RMBS240719P00060000 | 2024-06-20 1:26PM EDT | 60.00 | 5.80 | 3.00 | 3.30 | 0.00 | - | 1 | 24 | 40.85% |
| RMBS240719P00062500 | 2024-06-18 2:50PM EDT | 62.50 | 6.14 | 3.00 | 5.40 | 0.00 | - | - | 1 | 47.95% |
| RMBS240719P00065000 | 2024-06-13 2:04PM EDT | 65.00 | 8.30 | 6.90 | 7.70 | 0.00 | - | 6 | 6 | 55.62% |
| RMBS240719P00067500 | 2024-06-07 1:01PM EDT | 67.50 | 12.20 | 8.40 | 9.90 | 0.00 | - | 6 | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.