Singapore markets closed

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.32+1.71 (+3.02%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS240719C000450002024-05-17 10:13AM EDT45.0014.3010.1014.500.00-1515108.20%
RMBS240719C000500002024-06-27 12:01PM EDT50.007.318.009.400.00-82451.95%
RMBS240719C000525002024-06-25 1:11PM EDT52.503.106.306.700.00-173453.71%
RMBS240719C000550002024-06-27 3:51PM EDT55.003.044.304.600.00-313347.07%
RMBS240719C000575002024-06-27 1:17PM EDT57.501.782.703.000.00-2942945.31%
RMBS240719C000600002024-06-27 3:11PM EDT60.001.201.601.850.00-1682644.97%
RMBS240719C000625002024-06-28 10:20AM EDT62.501.050.901.05+0.41+64.06%1042444.43%
RMBS240719C000650002024-06-27 12:49PM EDT65.000.350.500.650.00-38646.68%
RMBS240719C000675002024-05-17 11:27AM EDT67.500.950.300.450.00-101850.34%
RMBS240719C000700002024-06-20 12:33PM EDT70.000.140.050.250.00-1550.68%
RMBS240719C000750002024-05-21 12:10PM EDT75.000.250.000.750.00--1170.61%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS240719P000400002024-06-21 2:06PM EDT40.000.150.000.150.00-41476.56%
RMBS240719P000425002024-06-24 2:18PM EDT42.500.100.002.150.00-2326120.85%
RMBS240719P000450002024-06-27 1:12PM EDT45.000.120.002.200.00-114105.57%
RMBS240719P000475002024-06-27 10:18AM EDT47.500.150.052.250.00-16591.41%
RMBS240719P000500002024-06-27 1:12PM EDT50.000.310.100.250.00-120746.39%
RMBS240719P000525002024-06-27 1:17PM EDT52.500.450.300.45-0.30-40.00%1037341.80%
RMBS240719P000550002024-06-28 9:59AM EDT55.001.000.750.90-0.45-31.03%1144639.09%
RMBS240719P000575002024-06-27 3:33PM EDT57.502.771.651.900.00-1821140.33%
RMBS240719P000600002024-06-20 1:26PM EDT60.005.803.003.300.00-12440.85%
RMBS240719P000625002024-06-18 2:50PM EDT62.506.143.005.400.00--147.95%
RMBS240719P000650002024-06-13 2:04PM EDT65.008.306.907.700.00-6655.62%
RMBS240719P000675002024-06-07 1:01PM EDT67.5012.208.409.900.00-6058.40%