Singapore markets closed

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.59+0.40 (+1.37%)
At close: 04:00PM EDT
29.59 0.00 (0.00%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220520C000250002022-05-05 3:53PM EDT25.008.600.000.000.00--00.00%
RVLV220520C000300002022-05-13 3:16PM EDT30.001.350.000.000.00-1303.13%
RVLV220520C000350002022-05-13 3:56PM EDT35.000.120.000.000.00-21025.00%
RVLV220520C000400002022-05-13 3:09PM EDT40.000.050.000.000.00-16050.00%
RVLV220520C000450002022-05-12 11:00AM EDT45.000.120.000.000.00-1050.00%
RVLV220520C000500002022-05-13 11:15AM EDT50.000.100.000.000.00-3050.00%
RVLV220520C000550002022-05-11 10:36AM EDT55.000.040.000.000.00-1050.00%
RVLV220520C000600002022-05-11 12:30PM EDT60.000.170.000.000.00-5050.00%
RVLV220520C000650002022-05-05 9:39AM EDT65.000.200.000.000.00-1050.00%
RVLV220520C000700002022-05-09 11:53AM EDT70.000.050.000.000.00-1050.00%
RVLV220520C000750002022-05-09 2:40PM EDT75.000.350.000.000.00-6050.00%
RVLV220520C000800002022-04-19 3:48PM EDT80.000.250.000.000.00-3050.00%
RVLV220520C000850002022-04-01 12:24PM EDT85.000.400.052.050.00-18609.38%
RVLV220520C000900002022-04-07 9:36AM EDT90.000.150.001.350.00-129573.83%
RVLV220520C000950002022-03-18 11:58AM EDT95.000.300.000.500.00-820496.88%
RVLV220520C001000002022-05-03 9:32AM EDT100.000.050.000.000.00-10050.00%
RVLV220520C001100002022-04-29 2:05PM EDT110.000.050.000.000.00-10050.00%
RVLV220520C001200002022-04-25 2:15PM EDT120.000.050.000.000.00-9050.00%
RVLV220520C001250002021-11-17 11:24AM EDT125.004.500.500.900.00--2692.58%
RVLV220520C001300002022-04-26 10:46AM EDT130.000.050.000.000.00--050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220520P000200002022-05-10 2:01PM EDT20.000.050.000.000.00-1050.00%
RVLV220520P000225002022-05-10 9:56AM EDT22.500.050.000.000.00-1050.00%
RVLV220520P000250002022-05-13 3:37PM EDT25.000.350.000.000.00-7050.00%
RVLV220520P000300002022-05-13 3:33PM EDT30.001.500.000.000.00-2500.00%
RVLV220520P000350002022-05-13 1:01PM EDT35.004.600.000.000.00-400.00%
RVLV220520P000400002022-05-05 2:35PM EDT40.009.800.000.000.00-300.00%
RVLV220520P000450002022-05-12 10:26AM EDT45.0016.300.000.000.00-200.00%
RVLV220520P000500002022-05-09 2:58PM EDT50.0018.750.000.000.00-100.00%
RVLV220520P000550002022-05-09 1:34PM EDT55.0024.000.000.000.00-100.00%
RVLV220520P000600002022-05-05 2:40PM EDT60.0026.500.000.000.00-700.00%
RVLV220520P000650002022-03-03 12:51PM EDT65.0022.0012.0013.600.00-1390.00%
RVLV220520P000700002022-05-05 11:16AM EDT70.0038.420.000.000.00-100.00%
RVLV220520P000750002022-03-03 11:40AM EDT75.0030.3021.1022.000.00-45810.00%
RVLV220520P000800002022-01-07 12:27PM EDT80.0028.0530.0031.300.00-110.00%
RVLV220520P000850002021-12-13 1:08AM EDT85.0024.7030.8031.700.00--00.00%
RVLV220520P000950002021-11-18 1:48PM EDT95.0019.8038.6040.600.00--20.00%