NasdaqGS - Delayed Quote USD

Rambus Inc. (RMBS)

56.08 +1.83 (+3.37%)
At close: May 3 at 4:00 PM EDT
56.75 +0.67 (+1.19%)
After hours: May 3 at 5:14 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517C00025000 2/14/2024 4:15 PM 25 31.32 33.60 38.40 0.00 0.00% 40 40 552.73%
RMBS240517C00030000 2/28/2024 4:17 PM 30 27.45 29.70 34.50 0.00 0.00% 1 21 502.83%
RMBS240517C00032500 3/13/2024 7:07 PM 32.5 29.25 25.70 30.50 0.00 0.00% - 10 396.48%
RMBS240517C00035000 8/1/2023 2:24 PM 35 22.79 24.20 25.10 0.00 0.00% - 3 321.78%
RMBS240517C00040000 4/18/2024 2:56 PM 40 17.00 13.60 18.00 0.00 0.00% 8 9 197.95%
RMBS240517C00045000 4/18/2024 2:45 PM 45 12.68 9.00 13.50 0.00 0.00% 10 28 71.09%
RMBS240517C00047500 4/22/2024 1:44 PM 47.5 8.90 6.60 10.60 0.00 0.00% 1 90 129.83%
RMBS240517C00050000 5/3/2024 3:59 PM 50 6.42 5.30 8.10 -0.08 -1.23% 8 161 62.99%
RMBS240517C00052500 5/3/2024 2:44 PM 52.5 3.90 4.00 4.30 1.50 62.50% 2 89 47.80%
RMBS240517C00055000 5/3/2024 7:22 PM 55 2.40 2.30 2.45 0.91 61.07% 143 509 42.87%
RMBS240517C00057500 5/3/2024 6:52 PM 57.5 1.13 1.05 1.25 0.58 105.45% 158 337 42.29%
RMBS240517C00060000 5/3/2024 7:27 PM 60 0.50 0.40 0.55 0.20 66.67% 42 320 41.94%
RMBS240517C00062500 5/3/2024 7:38 PM 62.5 0.13 0.10 0.20 -0.02 -13.33% 31 820 41.31%
RMBS240517C00065000 5/3/2024 7:51 PM 65 0.09 0.05 0.10 -0.04 -30.77% 8 1,179 44.73%
RMBS240517C00067500 5/1/2024 7:31 PM 67.5 0.05 0.00 0.25 0.00 0.00% 6 866 55.86%
RMBS240517C00070000 5/3/2024 7:54 PM 70 0.05 0.00 0.05 0.00 0.00% 40 1,224 50.00%
RMBS240517C00072500 5/3/2024 7:58 PM 72.5 0.05 0.00 0.05 0.00 0.00% 3 1,671 56.64%
RMBS240517C00075000 4/30/2024 1:31 PM 75 0.05 0.00 0.05 0.00 0.00% 4 244 63.28%
RMBS240517C00077500 4/29/2024 4:46 PM 77.5 0.15 0.00 0.05 0.00 0.00% 182 327 69.14%
RMBS240517C00080000 4/29/2024 6:18 PM 80 0.10 0.00 0.05 0.00 0.00% 31 233 75.00%
RMBS240517C00082500 4/29/2024 6:11 PM 82.5 0.05 0.00 0.00 0.00 0.00% 29 117 50.00%
RMBS240517C00085000 4/29/2024 4:34 PM 85 0.01 0.00 0.05 0.00 0.00% 1 379 85.94%
RMBS240517C00090000 4/11/2024 1:57 PM 90 0.15 0.00 0.05 0.00 0.00% 10 418 96.09%
RMBS240517C00095000 4/18/2024 6:35 PM 95 0.05 0.00 0.05 0.00 0.00% 10 134 105.47%
RMBS240517C00100000 4/12/2024 7:45 PM 100 0.05 0.00 0.05 0.00 0.00% 20 51 114.06%
RMBS240517C00105000 3/1/2024 7:03 PM 105 0.25 0.00 0.75 0.00 0.00% 1 1 177.73%
RMBS240517C00110000 2/5/2024 2:58 PM 110 0.49 0.00 0.75 0.00 0.00% - 1 187.70%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517P00025000 4/26/2024 7:58 PM 25 0.05 0.00 0.60 0.00 0.00% 1 36 239.84%
RMBS240517P00027500 2/8/2024 5:06 PM 27.5 0.10 0.00 0.75 0.00 0.00% 2 13 224.41%
RMBS240517P00030000 2/6/2024 2:30 PM 30 0.15 0.00 0.00 0.00 0.00% 28 29 50.00%
RMBS240517P00032500 1/16/2024 2:30 PM 32.5 0.15 0.00 0.00 0.00 0.00% 1 9 50.00%
RMBS240517P00035000 2/6/2024 5:16 PM 35 0.30 0.00 1.90 0.00 0.00% 1 41 199.80%
RMBS240517P00037500 3/18/2024 4:16 PM 37.5 0.12 0.00 0.75 0.00 0.00% 1 3 138.48%
RMBS240517P00040000 4/29/2024 7:54 PM 40 0.05 0.00 0.40 0.00 0.00% 1 136 104.69%
RMBS240517P00042500 4/30/2024 7:08 PM 42.5 0.03 0.00 1.35 0.00 0.00% 1 106 120.41%
RMBS240517P00045000 5/1/2024 7:38 PM 45 0.05 0.00 1.35 0.00 0.00% 1 563 101.56%
RMBS240517P00047500 5/1/2024 4:54 PM 47.5 0.30 0.00 0.35 0.00 0.00% 41 532 57.13%
RMBS240517P00050000 5/3/2024 2:44 PM 50 0.19 0.10 0.20 -0.41 -68.33% 22 797 44.34%
RMBS240517P00052500 5/3/2024 7:05 PM 52.5 0.46 0.40 0.50 -0.56 -54.90% 1 349 40.87%
RMBS240517P00055000 5/3/2024 7:38 PM 55 1.15 1.10 1.30 -1.20 -51.06% 36 707 41.21%
RMBS240517P00057500 5/3/2024 7:38 PM 57.5 2.40 2.40 2.60 -2.09 -46.55% 39 776 40.63%
RMBS240517P00060000 5/2/2024 7:41 PM 60 5.97 4.20 4.50 0.00 0.00% 15 667 42.87%
RMBS240517P00062500 5/3/2024 7:29 PM 62.5 6.25 6.00 8.30 -3.15 -33.51% 1 246 61.96%
RMBS240517P00065000 5/1/2024 5:40 PM 65 11.70 7.10 11.00 0.00 0.00% 2 38 114.84%
RMBS240517P00067500 5/1/2024 7:19 PM 67.5 11.90 9.10 13.90 0.00 0.00% 86 0 51.56%
RMBS240517P00070000 5/1/2024 7:19 PM 70 14.40 12.00 16.40 0.00 0.00% 86 0 76.07%
RMBS240517P00072500 4/30/2024 2:16 PM 72.5 13.80 14.10 18.70 0.00 0.00% 15 0 159.33%
RMBS240517P00075000 3/15/2024 3:03 PM 75 14.95 14.70 15.90 0.00 0.00% 1 20 0.00%
RMBS240517P00077500 3/8/2024 3:21 PM 77.5 13.30 16.00 19.00 0.00 0.00% 1 9 0.00%
RMBS240517P00080000 1/30/2024 4:47 PM 80 11.70 20.50 22.80 0.00 0.00% 1 4 0.00%

Related Tickers

LSCC Lattice Semiconductor Corporation
70.92
+1.52%
 
ON ON Semiconductor Corporation
70.37
+0.51%
 
NXPI NXP Semiconductors N.V.
257.85
+1.41%
 
MPWR Monolithic Power Systems, Inc.
707.22
-0.80%
 
WOLF Wolfspeed, Inc.
25.33
+7.51%
 
QRVO Qorvo, Inc.
95.95
+0.29%
 
SWKS Skyworks Solutions, Inc.
92.51
+3.11%
 
ALGM Allegro MicroSystems, Inc.
29.97
+1.25%
 
ALAB Astera Labs, Inc.
76.96
-2.66%
 
SMTC Semtech Corporation
39.01
+0.85%