Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,484.80 +53.20 (+0.98%) Dow
38,817.14 +227.98 (+0.59%) Nasdaq
17,907.30 +218.41 (+1.23%) Bitcoin USD
66,968.16 +357.21 (+0.54%) CMC Crypto 200
1,397.78 +9.62 (+0.69%)
Rambus Inc. (RMBS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
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 | 307.42% |
| RMBS240621C00032500 | 2024-05-16 11:22AM EDT | 32.50 | 26.77 | 22.20 | 26.70 | 0.00 | - | - | 10 | 302.73% |
| RMBS240621C00040000 | 2024-05-16 11:17AM EDT | 40.00 | 19.72 | 15.00 | 19.20 | 0.00 | - | - | 8 | 223.05% |
| RMBS240621C00045000 | 2024-05-16 11:12AM EDT | 45.00 | 14.80 | 10.00 | 14.10 | 0.00 | - | 10 | 13 | 157.62% |
| RMBS240621C00050000 | 2024-06-12 9:31AM EDT | 50.00 | 7.85 | 6.00 | 7.00 | 0.00 | - | 5 | 21 | 97.46% |
| RMBS240621C00052500 | 2024-06-12 11:45AM EDT | 52.50 | 6.01 | 3.60 | 4.40 | 0.00 | - | 3 | 19 | 63.18% |
| RMBS240621C00055000 | 2024-06-17 11:07AM EDT | 55.00 | 1.75 | 0.80 | 2.90 | -0.87 | -33.21% | 2 | 81 | 77.54% |
| RMBS240621C00057500 | 2024-06-14 12:04PM EDT | 57.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 1 | 250 | 39.45% |
| RMBS240621C00060000 | 2024-06-17 12:30PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 3 | 596 | 44.73% |
| RMBS240621C00062500 | 2024-06-13 9:30AM EDT | 62.50 | 0.43 | 0.05 | 0.25 | 0.00 | - | 20 | 517 | 60.35% |
| RMBS240621C00065000 | 2024-06-14 1:39PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 1,182 | 71.09% |
| RMBS240621C00070000 | 2024-06-12 9:53AM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 407 | 111.33% |
| RMBS240621C00075000 | 2024-05-03 2:34PM EDT | 75.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 42 | 211.91% |
| RMBS240621C00080000 | 2024-05-14 3:04PM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 189.26% |
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 | 204.69% |
| RMBS240621P00042500 | 2024-05-15 11:57AM EDT | 42.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 178.52% |
| RMBS240621P00045000 | 2024-05-23 3:38PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 98.05% |
| RMBS240621P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 120.31% |
| RMBS240621P00050000 | 2024-06-13 9:40AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 172 | 66.60% |
| RMBS240621P00052500 | 2024-06-17 10:03AM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 1 | 421 | 49.81% |
| RMBS240621P00055000 | 2024-06-14 3:50PM EDT | 55.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 548 | 40.48% |
| RMBS240621P00057500 | 2024-06-12 3:41PM EDT | 57.50 | 1.50 | 1.45 | 1.65 | 0.00 | - | 5 | 193 | 42.19% |
| RMBS240621P00060000 | 2024-06-13 10:34AM EDT | 60.00 | 3.48 | 3.30 | 4.30 | 0.00 | - | 10 | 108 | 55.18% |
| RMBS240621P00062500 | 2024-05-21 11:24AM EDT | 62.50 | 4.60 | 5.50 | 6.40 | 0.00 | - | 2 | 10 | 83.79% |
| RMBS240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 7.60 | 7.00 | 10.10 | 0.00 | - | 1 | 1 | 73.83% |
| RMBS240621P00070000 | 2024-05-22 10:07AM EDT | 70.00 | 11.00 | 12.10 | 13.80 | 0.00 | - | - | 0 | 131.84% |
© 2024 Yahoo. All rights reserved.