RAMP - LiveRamp Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for December 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RAMP191220C00022500 2019-06-07 10:59AM EDT 22.50 33.41 25.10 26.30 0.00 - 0 566 0.00%
RAMP191220C00025000 2019-06-10 12:00AM EDT 25.00 14.23 0.00 0.00 0.00 - 0 0 0.00%
RAMP191220C00030000 2019-06-10 12:00AM EDT 30.00 23.01 0.00 0.00 0.00 - 0 0 0.00%
RAMP191220C00035000 2019-06-10 12:00AM EDT 35.00 15.62 0.00 0.00 0.00 - 0 0 0.00%
RAMP191220C00040000 2019-06-24 3:50PM EDT 40.00 11.00 11.40 12.00 0.00 - 15 59 51.28%
RAMP191220C00045000 2019-07-15 10:08AM EDT 45.00 8.50 7.70 8.30 0.00 - 1 1,050 46.06%
RAMP191220C00050000 2019-07-16 9:49AM EDT 50.00 5.48 5.10 5.30 0.00 - 125 223 42.21%
RAMP191220C00055000 2019-07-01 11:25AM EDT 55.00 2.80 2.90 3.30 0.00 - 2 190 41.02%
RAMP191220C00060000 2019-07-15 3:17PM EDT 60.00 1.90 1.60 1.85 0.00 - 10 169 39.16%
RAMP191220C00065000 2019-05-22 9:31AM EDT 65.00 4.20 1.80 2.00 0.00 - 4 47 48.96%
RAMP191220C00070000 2019-06-07 10:59AM EDT 70.00 5.00 0.30 0.50 0.00 - 0 32 37.16%
RAMP191220C00075000 2019-06-24 12:20PM EDT 75.00 0.45 0.15 0.35 0.00 - - 20 39.26%
RAMP191220C00085000 2019-06-07 11:14AM EDT 85.00 0.90 0.05 0.25 0.00 - - 15 45.12%
Puts for December 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RAMP191220P00025000 2019-06-04 11:01AM EDT 25.00 0.25 0.10 0.30 0.00 - 1 22 59.38%
RAMP191220P00030000 2019-05-30 3:51PM EDT 30.00 0.55 0.45 0.60 0.00 - 2 60 56.10%
RAMP191220P00035000 2019-06-07 11:14AM EDT 35.00 0.35 0.95 1.10 0.00 - 0 72 51.12%
RAMP191220P00040000 2019-07-08 11:22AM EDT 40.00 2.00 1.30 1.65 0.00 - 1 31 44.24%
RAMP191220P00045000 2019-07-08 11:00AM EDT 45.00 3.70 2.70 3.10 0.00 - 1 169 41.87%
RAMP191220P00050000 2019-07-15 9:37AM EDT 50.00 4.60 4.80 5.20 0.00 - 1 188 39.27%
RAMP191220P00055000 2019-06-19 10:00AM EDT 55.00 7.80 7.60 7.80 0.00 - 9 32 34.72%
RAMP191220P00060000 2019-05-29 9:32AM EDT 60.00 9.50 13.70 14.10 0.00 - 5 54 54.57%
RAMP191220P00065000 2019-06-07 11:14AM EDT 65.00 10.00 17.30 17.70 0.00 - 2 57 51.12%
RAMP191220P00070000 2019-06-07 11:14AM EDT 70.00 13.30 20.80 23.10 0.00 - 2 56 52.73%
RAMP191220P00075000 2019-06-07 11:14AM EDT 75.00 17.20 26.30 27.80 0.00 - 0 27 60.11%