Singapore markets closed

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.89+1.77 (+4.01%)
At close: 04:00PM EST
45.81 -0.08 (-0.17%)
After hours: 06:42PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220204C000410002022-01-26 9:32AM EST41.005.904.206.800.00-2094.43%
RVLV220204C000440002022-01-27 3:42PM EST44.002.702.954.900.00-12116.21%
RVLV220204C000450002022-01-18 3:02PM EST45.003.002.253.300.00-2191.80%
RVLV220204C000460002022-01-26 10:06AM EST46.003.001.703.900.00-110112.60%
RVLV220204C000470002022-01-28 3:58PM EST47.001.901.252.15+0.67+54.47%11386.23%
RVLV220204C000480002022-01-28 11:09AM EST48.001.150.902.50-1.37-54.37%67101.17%
RVLV220204C000500002022-01-28 3:58PM EST50.000.990.501.75+0.34+52.31%2046101.95%
RVLV220204C000510002022-01-26 9:51AM EST51.000.800.350.700.00-1582.23%
RVLV220204C000515002022-01-28 3:59PM EST51.500.550.401.15+0.05+10.00%612100.68%
RVLV220204C000520002022-01-28 12:44PM EST52.000.390.150.50+0.04+11.43%11078.13%
RVLV220204C000530002022-01-14 3:40PM EST53.000.850.002.550.00-130140.43%
RVLV220204C000540002022-01-25 1:57PM EST54.000.050.002.500.00-11148.73%
RVLV220204C000550002022-01-28 3:56PM EST55.000.240.101.00-0.51-68.00%1111117.77%
RVLV220204C000560002021-12-31 9:44AM EST56.004.350.000.750.00-11112.50%
RVLV220204C000570002022-01-14 3:51PM EST57.000.400.000.400.00-89102.54%
RVLV220204C000580002022-01-12 11:05AM EST58.002.050.000.500.00-3636114.26%
RVLV220204C000590002022-01-18 12:14AM EST59.001.500.000.750.00--3132.62%
RVLV220204C000600002022-01-19 2:48PM EST60.000.100.000.750.00--1139.06%
RVLV220204C000610002022-01-19 2:45PM EST61.000.600.000.750.00-121145.12%
RVLV220204C000620002022-01-06 1:00PM EST62.001.600.000.750.00--2151.17%
RVLV220204C000750002021-12-31 2:59PM EST75.000.480.000.750.00-4021217.19%
RVLV220204C000800002021-12-31 2:59PM EST80.000.400.001.950.00-4020294.92%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220204P000400002022-01-28 11:16AM EST40.000.720.600.95-0.08-10.00%219117.58%
RVLV220204P000410002022-01-26 2:12PM EST41.000.970.451.350.00-11111.04%
RVLV220204P000420002022-01-20 10:41AM EST42.001.420.651.700.00--1110.74%
RVLV220204P000425002022-01-24 10:53AM EST42.504.000.702.150.00--1114.84%
RVLV220204P000430002022-01-18 11:38AM EST43.002.011.102.250.00--3117.97%
RVLV220204P000440002022-01-28 3:56PM EST44.001.301.452.70-1.70-56.67%423117.87%
RVLV220204P000450002022-01-28 3:56PM EST45.002.001.852.40-4.22-67.85%143101.47%
RVLV220204P000460002022-01-26 1:58PM EST46.003.302.003.900.00-120114.16%
RVLV220204P000470002022-01-26 9:52AM EST47.003.102.654.200.00-21110.64%
RVLV220204P000480002022-01-26 2:58PM EST48.005.252.955.000.00-10107.86%
RVLV220204P000490002022-01-03 10:19AM EST49.001.253.805.500.00--10108.01%
RVLV220204P000500002022-01-27 9:49AM EST50.005.214.606.800.00-15122.46%
RVLV220204P000510002021-12-30 1:05PM EST51.001.855.207.500.00--1118.26%
RVLV220204P000520002022-01-10 10:52AM EST52.004.406.308.500.00--1131.15%
RVLV220204P000540002022-01-14 3:31PM EST54.008.507.5010.500.00-101129.88%
RVLV220204P000550002022-01-21 9:44AM EST55.0013.658.6012.000.00-12154.69%
RVLV220204P000560002022-01-07 10:47AM EST56.004.709.5012.800.00-11155.27%
RVLV220204P000570002022-01-27 2:31PM EST57.0012.5510.3013.400.00-11145.61%
RVLV220204P000580002022-01-13 1:05PM EST58.005.9010.8014.400.00-106135.55%
RVLV220204P000590002022-01-10 10:10AM EST59.008.1512.1015.500.00-11156.84%