Singapore markets open in 7 hours 50 minutes

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.54-0.95 (-3.33%)
As of 01:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV221216C000125002022-07-26 11:35AM EDT12.5014.0014.6016.000.00--588.87%
RVLV221216C000200002022-06-07 12:46PM EDT20.0014.4510.6011.600.00--1124.22%
RVLV221216C000225002022-08-12 9:54AM EDT22.508.207.207.700.00-2578.03%
RVLV221216C000250002022-08-15 11:11AM EDT25.005.805.706.00-0.90-13.43%1873.73%
RVLV221216C000300002022-08-15 12:12PM EDT30.003.703.503.80-0.84-18.50%114072.02%
RVLV221216C000350002022-08-12 3:24PM EDT35.002.642.102.350.00-2524171.14%
RVLV221216C000400002022-08-09 12:03PM EDT40.001.501.251.400.00-5125070.36%
RVLV221216C000450002022-08-10 3:59PM EDT45.001.200.701.000.00-731471.53%
RVLV221216C000500002022-08-10 2:00PM EDT50.000.800.400.700.00-23872.46%
RVLV221216C000550002022-07-18 9:30AM EDT55.000.650.100.550.00-2371.68%
RVLV221216C000600002022-05-18 2:46PM EDT60.000.750.901.050.00-111100.15%
RVLV221216C000650002022-07-11 11:08AM EDT65.000.550.250.400.00-2883.98%
RVLV221216C000700002022-06-10 2:43PM EDT70.000.650.250.700.00-31396.09%
RVLV221216C000750002022-06-23 3:33PM EDT75.000.440.100.550.00--194.14%
RVLV221216C000800002022-07-27 9:57AM EDT80.000.180.000.750.00-11101.17%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV221216P000150002022-08-08 2:28PM EDT15.000.600.500.700.00-22988.43%
RVLV221216P000175002022-08-08 2:49PM EDT17.501.000.951.200.00-3886.04%
RVLV221216P000200002022-08-11 10:33AM EDT20.001.321.551.700.00-16081.15%
RVLV221216P000225002022-08-10 10:34AM EDT22.502.202.152.550.00-34976.88%
RVLV221216P000250002022-08-15 11:22AM EDT25.003.303.203.50+0.54+19.57%138674.41%
RVLV221216P000300002022-08-11 1:23PM EDT30.005.405.906.100.00-318270.31%
RVLV221216P000350002022-08-11 10:43AM EDT35.008.349.309.700.00-522668.07%
RVLV221216P000400002022-07-26 11:34AM EDT40.0015.7513.4014.000.00-61568.68%
RVLV221216P000450002022-08-09 10:01AM EDT45.0017.4018.1018.700.00-3673.78%
RVLV221216P000550002022-08-03 11:38AM EDT55.0024.6027.2028.500.00-5074.46%
RVLV221216P000800002022-05-16 12:05AM EDT80.0048.000.000.000.00--00.00%