Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $32.64 as of 4/29/2024 2:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.60 | 20.00 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 17.50 | 15.00 | 17.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 20.00 | 12.60 | 14.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 22.50 | 10.20 | 12.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 25.00 | 7.50 | 10.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 30.00 | 3.00 | 3.30 | 2.95 | -0.68 | -18.74% | 1 | 158 | 0.48 | 0.90 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 266 | 0.35 | 0.29 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 40.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1,306 | 0.45 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/29/2024 1:58:44 PM EST |
| 45.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 108 | 1.24 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/29/2024 1:58:44 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.51 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 1:58:44 PM EST |
| 55.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 1:58:44 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/29/2024 1:58:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:58:44 PM EST |
| 30.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.10 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 1:58:44 PM EST |
| 35.00 | 2.35 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 55 | 0.51 | -0.71 | 0.13 | -0.03 | 4/19/2024 | 4/29/2024 1:58:44 PM EST |
| 40.00 | 6.80 | 8.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 3/12/2024 | 4/29/2024 1:58:44 PM EST |
| 45.00 | 11.10 | 13.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 1:58:44 PM EST |
| 50.00 | 16.70 | 18.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 55.00 | 21.10 | 23.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 60.00 | 26.90 | 28.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST |