$52.58
-1.04-1.94%
At close: -
$54.35
1.773.37%
After Hours: Dec 20, 7:02 PM EDT
Comments
Loading...
Rambus (NASDAQ:RMBS) Stock, Option Chain
Option chain shows key data for Rambus's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Rambus.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid30
Ask34.5
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid27.7
Ask32.4
volume0
Intrest0
Strike
22.5
22.5
Last Price0.26Oct 01, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price29.42Nov 14, 2024
Change
00%
Bid25.4
Ask30
volume0
Intrest43
Strike
25
25
Last Price1Aug 02, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price16Sep 30, 2024
Change
00%
Bid23.3
Ask27.5
volume0
Intrest2
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest1
Last Price24.9Nov 14, 2024
Change
00%
Bid20.9
Ask23.8
volume0
Intrest27
Strike
30
30
Last Price0.18Oct 29, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest614
Last Price10.9Oct 10, 2024
Change
00%
Bid19.1
Ask22
volume0
Intrest10
Strike
32.5
32.5
Last Price0.14Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price22.01Nov 25, 2024
Change
00%
Bid16
Ask19.5
volume0
Intrest94
Strike
35
35
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest98
Last Price19.57Nov 25, 2024
Change
00%
Bid14
Ask16.4
volume0
Intrest42
Strike
37.5
37.5
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest378
Last Price18.91Dec 09, 2024
Change
00%
Bid12.2
Ask13.9
volume0
Intrest54
Strike
40
40
Last Price0.06Dec 16, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest253
Last Price17.69Dec 04, 2024
Change
00%
Bid9.8
Ask11.3
volume0
Intrest292
Strike
42.5
42.5
Last Price0.37Nov 27, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest995
Last Price13.77Dec 17, 2024
Change
00%
Bid8
Ask10.1
volume0
Intrest340
Strike
45
45
Last Price0.37Dec 20, 2024
Change
0.1785%
Bid0.35
Ask0.45
volume1
Intrest562
Last Price11.67Dec 18, 2024
Change
00%
Bid5.8
Ask7.4
volume0
Intrest109
Strike
47.5
47.5
Last Price0.7Dec 20, 2024
Change
0.2555.56%
Bid0.7
Ask0.9
volume15
Intrest214
Last Price4.14Dec 20, 2024
Change
4.1650.12%
Bid4
Ask5.5
volume10
Intrest200
Strike
50
50
Last Price1.45Dec 20, 2024
Change
0.216%
Bid1.35
Ask1.5
volume23
Intrest434
Last Price3.7Dec 20, 2024
Change
0.010.27%
Bid2.55
Ask2.8
volume20
Intrest235
Strike
52.5
52.5
Last Price2.15Dec 20, 2024
Change
0.2911.89%
Bid2.3
Ask2.5
volume20
Intrest249
Last Price1.57Dec 20, 2024
Change
0.4823.41%
Bid1.5
Ask1.7
volume86
Intrest173
Strike
55
55
Last Price3.3Dec 20, 2024
Change
0.154.35%
Bid3.7
Ask4
volume23
Intrest241
Last Price1.3Dec 20, 2024
Change
0.053.7%
Bid0.8
Ask1
volume33
Intrest491
Strike
57.5
57.5
Last Price4.73Dec 19, 2024
Change
00%
Bid5.5
Ask5.9
volume0
Intrest255
Last Price0.5Dec 20, 2024
Change
0.4245.65%
Bid0.25
Ask0.6
volume6
Intrest359
Strike
60
60
Last Price4Dec 17, 2024
Change
00%
Bid6.4
Ask8
volume0
Intrest163
Last Price0.42Dec 19, 2024
Change
00%
Bid0.15
Ask0.35
volume0
Intrest426
Strike
62.5
62.5
Last Price5.75Dec 12, 2024
Change
00%
Bid9.5
Ask11.2
volume0
Intrest21
Last Price0.2Dec 19, 2024
Change
00%
Bid0.05
Ask1.8
volume0
Intrest267
Strike
65
65
Last Price15.4Jul 31, 2024
Change
00%
Bid11.4
Ask13.1
volume0
Intrest0
Last Price0.38Dec 20, 2024
Change
0.23153.33%
Bid-
Ask0.35
volume4
Intrest167
Strike
67.5
67.5
Last Price22.95Oct 14, 2024
Change
00%
Bid13.6
Ask16.3
volume0
Intrest41
Last Price0.45Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest281
Strike
70
70
Last Price11.3Jul 23, 2024
Change
00%
Bid15.7
Ask19.4
volume0
Intrest10
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1052
Strike
72.5
72.5
Last Price13Jul 23, 2024
Change
00%
Bid18.1
Ask21.7
volume0
Intrest2
Last Price0.23Dec 06, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest371
Strike
75
75
Last Price16.8Mar 04, 2024
Change
00%
Bid21.3
Ask24.3
volume0
Intrest1
Last Price0.09Dec 10, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest26
Strike
77.5
77.5
Last Price24.1Feb 20, 2024
Change
00%
Bid23.8
Ask26.9
volume0
Intrest0
Last Price0.06Dec 10, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest77
Strike
80
80
Last Price24.5Jun 06, 2024
Change
00%
Bid25
Ask29.9
volume0
Intrest0
Last Price0.24Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest43
Strike
82.5
82.5
Last Price24.1Apr 11, 2024
Change
00%
Bid27.6
Ask32.4
volume0
Intrest0
Last Price0.28Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Strike
85
85
Last Price25.7Apr 29, 2024
Change
00%
Bid30.1
Ask35
volume0
Intrest0
Last Price0.3Nov 26, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest8005
Strike
90
90
Last Price29.8Apr 09, 2024
Change
00%
Bid35.1
Ask39.7
volume0
Intrest0
Last Price0.2Aug 01, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest79
Strike
95
95
Last Price-
Change
-
Bid40.4
Ask45
volume0
Intrest0
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest214
Strike
100
100
Last Price-
Change
-
Bid45.4
Ask50
volume0
Intrest0
Last Price0.15Aug 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest133
Strike
105
105
Last Price-
Change
-
Bid50.2
Ask55
volume0
Intrest0
Last Price0.8Jul 10, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest74
Strike
110
110
Last Price-
Change
-
Bid55.2
Ask60
volume0
Intrest0