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
30.80 +1.21 (+4.09%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220617C000300002022-05-13 1:45PM EDT30.003.100.000.000.00-501.56%
RVLV220617C000350002022-05-13 3:15PM EDT35.001.150.000.000.00-12012.50%
RVLV220617C000400002022-05-13 3:09PM EDT40.000.450.000.000.00-10025.00%
RVLV220617C000450002022-05-09 3:58PM EDT45.000.260.000.000.00-1025.00%
RVLV220617C000500002022-05-10 1:07PM EDT50.000.250.000.000.00-2050.00%
RVLV220617C000550002022-05-10 2:06PM EDT55.000.050.000.000.00-3050.00%
RVLV220617C000600002022-05-09 12:13PM EDT60.000.300.000.000.00-5050.00%
RVLV220617C000650002022-05-09 11:50AM EDT65.000.200.000.000.00-3050.00%
RVLV220617C000700002022-05-06 10:24AM EDT70.000.150.000.000.00-6050.00%
RVLV220617C000750002022-05-05 11:54AM EDT75.000.150.000.000.00-21050.00%
RVLV220617C000800002022-04-21 12:19PM EDT80.000.350.000.000.00-2050.00%
RVLV220617C000850002022-03-29 3:19PM EDT85.001.140.050.750.00-17194.34%
RVLV220617C000900002022-03-17 10:22AM EDT90.000.420.150.450.00-552192.19%
RVLV220617C000950002021-11-22 12:21PM EDT95.0010.931.702.100.00-13293.46%
RVLV220617C001000002022-04-19 9:30AM EDT100.000.380.000.000.00-2050.00%
RVLV220617C001050002022-02-10 12:26PM EDT105.001.950.100.000.00-22166.41%
RVLV220617C001100002022-02-10 11:03AM EDT110.001.500.000.750.00-156225.78%
RVLV220617C001150002021-12-17 12:04PM EDT115.001.150.102.200.00-22286.23%
RVLV220617C001200002022-01-14 11:06AM EDT120.000.400.751.450.00-105289.36%
RVLV220617C001300002022-05-16 12:05AM EDT130.000.10-0.000.00---50.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220617P000200002022-05-13 3:17PM EDT20.000.450.000.000.00-1025.00%
RVLV220617P000225002022-05-12 3:48PM EDT22.500.700.000.000.00-1025.00%
RVLV220617P000250002022-05-13 3:39PM EDT25.001.300.000.000.00-2012.50%
RVLV220617P000300002022-05-13 3:55PM EDT30.003.170.000.000.00-4000.00%
RVLV220617P000350002022-05-12 3:21PM EDT35.007.300.000.000.00-1600.00%
RVLV220617P000400002022-05-09 3:42PM EDT40.0010.600.000.000.00-100.00%
RVLV220617P000450002022-05-11 9:40AM EDT45.0018.200.000.000.00-600.00%
RVLV220617P000500002022-05-05 11:09AM EDT50.0016.580.000.000.00-200.00%
RVLV220617P000550002022-04-22 1:58PM EDT55.0011.170.000.000.00-100.00%
RVLV220617P000600002022-03-30 1:52PM EDT60.008.6017.6018.900.00-5140.00%
RVLV220617P000650002022-05-11 1:49PM EDT65.0036.100.000.000.00-1000.00%
RVLV220617P000700002022-02-15 11:08AM EDT70.0016.9022.7024.300.00-1140.00%
RVLV220617P000750002022-04-01 9:38AM EDT75.0021.9031.7033.800.00-560.00%
RVLV220617P000800002021-10-19 11:02AM EDT80.0018.4012.1012.700.00--30.00%
RVLV220617P000850002021-10-27 9:53AM EDT85.0022.0018.1019.700.00--10.00%
RVLV220617P000900002022-03-07 10:57AM EDT90.0046.8336.6039.100.00-1100.00%
RVLV220617P000950002021-10-29 2:54PM EDT95.0028.5024.7026.700.00-110.00%
RVLV220617P001000002022-04-18 1:17PM EDT100.0048.200.000.000.00-200.00%