Singapore markets closed

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.39-1.13 (-4.26%)
At close: 04:00PM EDT
25.50 +0.11 (+0.43%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220916C000200002022-08-04 9:57AM EDT20.007.900.000.000.00-100.00%
RVLV220916C000225002022-08-16 10:46AM EDT22.505.400.000.000.00-100.00%
RVLV220916C000250002022-08-18 3:13PM EDT25.002.300.000.000.00-600.00%
RVLV220916C000300002022-08-18 3:57PM EDT30.000.650.000.000.00-125012.50%
RVLV220916C000350002022-08-18 12:00PM EDT35.000.210.000.000.00-3025.00%
RVLV220916C000400002022-08-17 1:48PM EDT40.000.200.000.000.00-2050.00%
RVLV220916C000450002022-08-18 11:02AM EDT45.000.350.000.000.00-2050.00%
RVLV220916C000500002022-07-25 9:30AM EDT50.000.100.000.000.00-8050.00%
RVLV220916C000550002022-08-16 1:51PM EDT55.000.050.000.000.00-1050.00%
RVLV220916C000600002022-08-18 12:12PM EDT60.000.050.000.000.00-5050.00%
RVLV220916C000650002022-08-02 3:33PM EDT65.000.050.000.000.00-1050.00%
RVLV220916C000700002022-08-02 3:11PM EDT70.000.050.000.000.00-2050.00%
RVLV220916C000750002022-08-02 2:28PM EDT75.000.050.000.000.00-1050.00%
RVLV220916C000800002022-05-09 10:04AM EDT80.000.300.000.800.00-6216226.76%
RVLV220916C000850002022-08-03 3:34PM EDT85.000.050.000.000.00-1050.00%
RVLV220916C000900002022-04-18 9:41AM EDT90.001.500.000.750.00-183240.63%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220916P000125002022-07-13 9:30AM EDT12.500.150.000.000.00-6750.00%
RVLV220916P000150002022-08-15 2:56PM EDT15.000.100.000.000.00-10050.00%
RVLV220916P000175002022-08-18 11:02AM EDT17.500.200.000.000.00-10025.00%
RVLV220916P000200002022-08-18 3:15PM EDT20.000.350.000.000.00-70025.00%
RVLV220916P000225002022-08-18 3:35PM EDT22.500.850.000.000.00-93012.50%
RVLV220916P000250002022-08-18 3:46PM EDT25.001.750.000.000.00-52601.56%
RVLV220916P000300002022-08-18 3:46PM EDT30.005.080.000.000.00-22800.00%
RVLV220916P000350002022-08-17 12:05PM EDT35.009.000.000.000.00-100.00%
RVLV220916P000400002022-08-17 1:25PM EDT40.0013.950.000.000.00-400.00%
RVLV220916P000450002022-08-18 9:49AM EDT45.0019.200.000.000.00-200.00%
RVLV220916P000500002022-06-17 12:57PM EDT50.0022.8021.2022.200.00-4290.00%
RVLV220916P000550002022-07-18 9:30AM EDT55.0027.150.000.000.00-1230.00%
RVLV220916P000600002022-05-02 12:49PM EDT60.0020.0029.2033.800.00-10100.00%
RVLV220916P000650002022-06-09 1:44PM EDT65.0032.9133.5038.200.00-1180.00%