Singapore markets closed

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.47+0.78 (+3.60%)
At close: 04:00PM EDT
23.18 +0.71 (+3.16%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV230120C000025002021-11-10 7:49AM EDT2.5039.0059.0064.000.00-110.00%
RVLV230120C000050002021-11-10 7:49AM EDT5.0064.8956.5061.500.00-100.00%
RVLV230120C000075002021-11-10 7:49AM EDT7.5040.4054.0059.000.00-100.00%
RVLV230120C000100002022-09-06 10:46AM EDT10.0014.000.000.000.00-100.00%
RVLV230120C000125002021-11-10 7:49AM EDT12.5039.8749.5054.400.00-140.00%
RVLV230120C000150002022-08-15 3:54PM EDT15.0013.8010.3011.200.00-3538162.11%
RVLV230120C000175002022-09-22 11:21AM EDT17.508.080.000.000.00-200.00%
RVLV230120C000200002022-09-29 11:13AM EDT20.005.920.000.000.00-1600.00%
RVLV230120C000225002022-09-29 10:32AM EDT22.504.440.000.000.00-800.10%
RVLV230120C000250002022-09-22 12:19PM EDT25.003.700.000.000.00-106.25%
RVLV230120C000300002022-09-26 10:51AM EDT30.002.220.000.000.00-20012.50%
RVLV230120C000350002022-09-27 9:30AM EDT35.001.350.000.000.00-1025.00%
RVLV230120C000400002022-10-03 9:57AM EDT40.000.500.000.000.00-8025.00%
RVLV230120C000450002022-09-12 11:22AM EDT45.000.800.000.000.00-40025.00%
RVLV230120C000500002022-09-23 10:39AM EDT50.000.250.000.000.00-10025.00%
RVLV230120C000550002022-09-14 2:18PM EDT55.000.250.000.000.00-1025.00%
RVLV230120C000600002022-09-30 3:38PM EDT60.000.200.000.000.00-1050.00%
RVLV230120C000650002022-09-06 3:53PM EDT65.000.200.000.000.00-1050.00%
RVLV230120C000700002022-10-03 11:57AM EDT70.000.450.000.000.00-1050.00%
RVLV230120C000750002022-08-02 1:13PM EDT75.000.300.000.750.00-172122.46%
RVLV230120C000800002022-03-16 3:36PM EDT80.003.804.005.200.00-212246.29%
RVLV230120C000850002022-07-12 1:37PM EDT85.000.340.000.750.00-611131.54%
RVLV230120C000900002022-01-24 12:22PM EDT90.004.203.305.300.00-13250.29%
RVLV230120C000950002022-05-24 9:58AM EDT95.000.300.100.400.00-1472130.47%
RVLV230120C001000002022-05-16 2:12PM EDT100.000.350.052.100.00-423175.49%
RVLV230120C001050002022-05-17 12:39PM EDT105.000.200.004.200.00-476211.04%
RVLV230120C001100002022-02-14 12:16PM EDT110.005.900.752.850.00-111206.25%
RVLV230120C001150002022-02-14 1:03AM EDT115.003.600.000.000.00--050.00%
RVLV230120C001200002022-04-12 3:56PM EDT120.001.100.000.750.00-11155.37%
RVLV230120C001300002022-04-28 12:41PM EDT130.000.650.050.750.00-415162.40%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV230120P000050002021-11-10 7:49AM EDT5.000.300.005.000.00-21405.66%
RVLV230120P000075002022-08-11 12:36PM EDT7.500.150.000.400.00-26125.78%
RVLV230120P000100002022-10-03 3:30PM EDT10.000.250.000.000.00-4025.00%
RVLV230120P000125002022-08-19 12:09PM EDT12.500.670.400.600.00-11792.29%
RVLV230120P000150002022-10-03 11:38AM EDT15.000.900.000.000.00-10012.50%
RVLV230120P000175002022-09-28 1:08PM EDT17.501.300.000.000.00-15012.50%
RVLV230120P000200002022-10-03 12:36PM EDT20.002.500.000.000.00-206.25%
RVLV230120P000225002022-09-30 3:00PM EDT22.503.860.000.000.00-200.00%
RVLV230120P000250002022-09-29 12:09PM EDT25.004.790.000.000.00-300.00%
RVLV230120P000300002022-09-28 10:27AM EDT30.007.600.000.000.00-300.00%
RVLV230120P000350002022-09-29 11:55AM EDT35.0012.530.000.000.00-200.00%
RVLV230120P000400002022-09-29 11:55AM EDT40.0017.130.000.000.00-200.00%
RVLV230120P000450002022-09-07 10:37AM EDT45.0020.300.000.000.00-200.00%
RVLV230120P000500002022-08-16 3:59PM EDT50.0022.4025.1025.600.00-1474360.00%
RVLV230120P000550002022-06-03 3:12PM EDT55.0025.6028.9029.500.00-12700.00%
RVLV230120P000600002022-05-16 11:49AM EDT60.0032.0029.9031.300.00-1310.00%
RVLV230120P000650002022-09-14 12:05PM EDT65.0040.230.000.000.00-100.00%
RVLV230120P000700002022-05-17 12:10PM EDT70.0041.2542.3045.500.00-31320.00%
RVLV230120P000750002022-02-07 12:14PM EDT75.0030.3032.8035.500.00-13410.00%
RVLV230120P000800002022-02-14 1:03AM EDT80.0033.000.000.000.00--00.00%
RVLV230120P000850002022-04-28 10:03AM EDT85.0041.5053.0057.500.00-420.00%
RVLV230120P000900002021-10-27 3:20PM EDT90.0031.8026.6027.900.00--10.00%
RVLV230120P001050002021-11-10 7:49AM EDT105.0046.9044.7049.400.00-110.00%