NasdaqGS - Delayed Quote USD

Rambus Inc. (RMBS)

58.12 +1.60 (+2.83%)
At close: April 25 at 4:00 PM EDT
58.90 +0.78 (+1.34%)
After hours: April 25 at 6:25 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 40 360.06%
RMBS240517C00030000 2/28/2024 4:17 PM 30 27.45 29.70 34.50 0.00 0.00% 1 21 337.94%
RMBS240517C00032500 3/13/2024 7:07 PM 32.5 29.25 25.70 30.50 0.00 0.00% - 10 253.61%
RMBS240517C00035000 8/1/2023 2:24 PM 35 22.79 24.20 25.10 0.00 0.00% - 3 193.16%
RMBS240517C00040000 4/18/2024 2:56 PM 40 17.00 16.20 20.20 0.00 0.00% 8 9 76.56%
RMBS240517C00045000 4/18/2024 2:45 PM 45 12.68 13.00 14.30 0.00 0.00% 10 28 83.50%
RMBS240517C00047500 4/22/2024 1:44 PM 47.5 8.90 11.00 11.80 0.00 0.00% 1 90 78.91%
RMBS240517C00050000 4/22/2024 2:40 PM 50 6.50 8.80 9.10 0.00 0.00% 9 161 65.97%
RMBS240517C00052500 4/24/2024 6:36 PM 52.5 5.74 6.00 7.10 0.00 0.00% 25 52 53.96%
RMBS240517C00055000 4/25/2024 7:22 PM 55 5.25 5.20 5.40 1.18 28.99% 35 192 63.67%
RMBS240517C00057500 4/25/2024 5:58 PM 57.5 3.70 3.70 3.90 0.70 23.33% 152 434 61.52%
RMBS240517C00060000 4/25/2024 7:48 PM 60 2.66 2.65 2.75 0.66 33.00% 24 270 61.62%
RMBS240517C00062500 4/25/2024 7:05 PM 62.5 1.70 1.80 1.90 0.45 36.00% 5 791 61.47%
RMBS240517C00065000 4/25/2024 7:40 PM 65 1.19 1.10 1.25 0.34 40.00% 16 832 60.21%
RMBS240517C00067500 4/25/2024 2:19 PM 67.5 0.65 0.70 0.80 0.14 27.45% 3 1,054 60.16%
RMBS240517C00070000 4/23/2024 3:10 PM 70 0.35 0.40 0.55 0.00 0.00% 2 1,019 60.45%
RMBS240517C00072500 4/19/2024 6:47 PM 72.5 0.15 0.25 0.35 0.00 0.00% 28 1,665 61.04%
RMBS240517C00075000 4/25/2024 5:38 PM 75 0.15 0.05 0.55 -0.25 -62.50% 1 224 67.87%
RMBS240517C00077500 4/3/2024 3:02 PM 77.5 0.51 0.00 1.40 0.00 0.00% 1 208 91.11%
RMBS240517C00080000 4/25/2024 3:59 PM 80 0.08 0.00 0.10 -0.02 -20.00% 4 230 59.38%
RMBS240517C00082500 4/17/2024 2:44 PM 82.5 0.22 0.00 1.35 0.00 0.00% 3 92 103.61%
RMBS240517C00085000 4/2/2024 3:54 PM 85 0.21 0.00 0.10 0.00 0.00% 2 378 68.75%
RMBS240517C00090000 4/11/2024 1:57 PM 90 0.15 0.00 0.10 0.00 0.00% 10 418 77.34%
RMBS240517C00095000 4/18/2024 6:35 PM 95 0.05 0.00 0.10 0.00 0.00% 10 134 85.55%
RMBS240517C00100000 4/12/2024 7:45 PM 100 0.05 0.00 0.10 0.00 0.00% 20 51 92.97%
RMBS240517C00105000 3/1/2024 7:03 PM 105 0.25 0.00 0.75 0.00 0.00% 1 1 134.67%
RMBS240517C00110000 2/5/2024 2:58 PM 110 0.49 0.00 0.75 0.00 0.00% - 1 142.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517P00025000 12/18/2023 2:30 PM 25 0.20 0.00 0.25 0.00 0.00% 11 35 169.92%
RMBS240517P00027500 2/8/2024 5:06 PM 27.5 0.10 0.00 0.75 0.00 0.00% 2 13 185.55%
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 41 167.09%
RMBS240517P00037500 3/18/2024 4:16 PM 37.5 0.12 0.00 0.75 0.00 0.00% 1 3 117.48%
RMBS240517P00040000 4/24/2024 3:14 PM 40 0.08 0.00 0.10 0.00 0.00% 30 136 71.48%
RMBS240517P00042500 4/25/2024 2:46 PM 42.5 0.14 0.05 0.15 -0.16 -53.33% 1 87 68.36%
RMBS240517P00045000 4/23/2024 1:33 PM 45 0.65 0.15 0.25 0.00 0.00% 1 563 65.82%
RMBS240517P00047500 4/25/2024 6:14 PM 47.5 0.45 0.35 0.45 -0.11 -19.64% 150 497 64.55%
RMBS240517P00050000 4/25/2024 6:21 PM 50 0.65 0.65 0.75 -0.35 -35.00% 80 613 62.11%
RMBS240517P00052500 4/25/2024 4:20 PM 52.5 1.45 1.15 1.25 -0.20 -12.12% 6 188 60.50%
RMBS240517P00055000 4/25/2024 6:15 PM 55 2.05 1.90 2.05 -0.50 -19.61% 8 503 59.72%
RMBS240517P00057500 4/25/2024 7:46 PM 57.5 3.07 2.95 3.10 -0.63 -17.03% 2 633 58.79%
RMBS240517P00060000 4/25/2024 7:48 PM 60 4.56 4.30 4.50 -0.74 -13.96% 2 632 58.45%
RMBS240517P00062500 4/25/2024 7:05 PM 62.5 6.17 5.90 6.20 -0.19 -2.99% 1 248 58.03%
RMBS240517P00065000 4/25/2024 1:46 PM 65 9.26 7.70 8.60 1.06 12.93% 1 81 62.31%
RMBS240517P00067500 4/1/2024 5:25 PM 67.5 7.60 9.80 10.50 0.00 0.00% 13 52 60.69%
RMBS240517P00070000 3/8/2024 8:44 PM 70 9.20 10.80 12.00 0.00 0.00% 15 102 44.14%
RMBS240517P00072500 3/8/2024 4:51 PM 72.5 10.30 12.90 15.20 0.00 0.00% 5 20 79.74%
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 4 105.57%

Related Tickers

LSCC Lattice Semiconductor Corporation
73.91
+3.26%
 
ALGM Allegro MicroSystems, Inc.
29.13
+1.25%
 
MPWR Monolithic Power Systems, Inc.
660.34
+2.82%
 
POWI Power Integrations, Inc.
67.26
+0.46%
 
MTSI MACOM Technology Solutions Holdings, Inc.
100.58
-0.14%
 
SLAB Silicon Laboratories Inc.
118.93
+4.09%
 
MCHP Microchip Technology Incorporated
92.21
+1.69%
 
CRUS Cirrus Logic, Inc.
87.31
+1.18%
 
MXL MaxLinear, Inc.
20.68
-1.19%
 
TSEM Tower Semiconductor Ltd.
32.17
+1.39%