| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAMP200320C00035000 | 2020-02-18 12:05AM EST | 35.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | - | 0 | 53.61% |
| RAMP200320C00040000 | 2020-02-21 3:44PM EST | 40.00 | 1.35 | 1.35 | 1.45 | +0.28 | +26.17% | 20 | 0 | 43.02% |
| RAMP200320C00045000 | 2020-02-21 3:52PM EST | 45.00 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 80 | 0 | 41.31% |
| RAMP200320C00050000 | 2020-02-07 2:12PM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RAMP200320C00055000 | 2020-02-06 3:47PM EST | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 0 | 66.02% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAMP200320P00030000 | 2020-02-20 2:23PM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RAMP200320P00035000 | 2020-02-20 3:59PM EST | 35.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 219 | 0 | 47.56% |
| RAMP200320P00040000 | 2020-02-20 2:07PM EST | 40.00 | 3.10 | 2.10 | 2.30 | 0.00 | - | 10 | 0 | 41.16% |
| RAMP200320P00045000 | 2020-02-11 10:12AM EST | 45.00 | 5.99 | 5.90 | 6.20 | 0.00 | - | 10 | 0 | 42.19% |
| RAMP200320P00050000 | 2020-02-11 10:12AM EST | 50.00 | 11.00 | 10.00 | 11.30 | 0.00 | - | 1 | 0 | 67.97% |