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 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%
RVLV230120C000100002022-01-07 10:42AM EDT10.0045.6839.5043.900.00-140.00%
RVLV230120C000125002021-11-10 7:49AM EDT12.5039.8749.5054.400.00-140.00%
RVLV230120C000150002021-11-10 7:49AM EDT15.0055.6247.0051.900.00-220.00%
RVLV230120C000175002022-05-11 2:01PM EDT17.5013.900.000.000.00-34600.00%
RVLV230120C000200002022-02-28 4:59PM EDT20.0029.1234.3039.000.00-1120.00%
RVLV230120C000225002022-04-20 3:25PM EDT22.5032.000.000.000.00-100.00%
RVLV230120C000250002022-05-12 9:32AM EDT25.008.180.000.000.00-300.00%
RVLV230120C000300002022-05-12 2:49PM EDT30.006.500.000.000.00-2400.39%
RVLV230120C000350002022-05-11 12:57PM EDT35.004.800.000.000.00-3506.25%
RVLV230120C000400002022-05-12 1:20PM EDT40.003.950.000.000.00-306.25%
RVLV230120C000450002022-05-12 1:20PM EDT45.003.000.000.000.00-1012.50%
RVLV230120C000500002022-05-13 12:53PM EDT50.002.400.000.000.00-7012.50%
RVLV230120C000550002022-05-10 2:11PM EDT55.002.350.000.000.00-1012.50%
RVLV230120C000600002022-05-13 12:29PM EDT60.001.600.000.000.00-5025.00%
RVLV230120C000650002022-05-05 9:36AM EDT65.002.000.000.000.00-3025.00%
RVLV230120C000700002022-05-09 1:32PM EDT70.001.200.000.000.00-4025.00%
RVLV230120C000750002022-05-05 3:06PM EDT75.001.090.000.000.00-6025.00%
RVLV230120C000800002022-03-16 3:36PM EDT80.003.804.005.200.00-212130.01%
RVLV230120C000850002022-05-11 2:16PM EDT85.000.600.000.000.00-10025.00%
RVLV230120C000900002022-01-24 12:22PM EDT90.004.203.305.300.00-13133.98%
RVLV230120C000950002022-04-19 3:15PM EDT95.002.900.000.000.00-1025.00%
RVLV230120C001000002022-05-04 9:31AM EDT100.000.700.000.000.00-3025.00%
RVLV230120C001050002022-02-01 10:30AM EDT105.003.500.000.000.00-37625.00%
RVLV230120C001100002022-02-14 12:16PM EDT110.005.900.752.850.00-111113.09%
RVLV230120C001150002022-02-14 1:03AM EDT115.003.600.000.000.00--025.00%
RVLV230120C001200002022-04-12 3:56PM EDT120.001.100.000.750.00-1186.04%
RVLV230120C001300002022-04-28 12:41PM EDT130.000.650.000.000.00-4025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV230120P000050002021-11-10 7:49AM EDT5.000.300.005.000.00-21282.62%
RVLV230120P000075002021-12-20 2:01PM EDT7.500.050.002.950.00-16166.11%
RVLV230120P000100002021-11-10 7:49AM EDT10.000.800.105.000.00-11166.85%
RVLV230120P000125002021-11-10 7:49AM EDT12.501.000.005.000.00-11135.45%
RVLV230120P000150002022-05-10 2:25PM EDT15.001.230.000.000.00-3025.00%
RVLV230120P000175002022-05-05 11:08AM EDT17.501.450.000.000.00-2012.50%
RVLV230120P000200002022-05-12 11:44AM EDT20.002.670.000.000.00-1012.50%
RVLV230120P000225002021-11-10 7:49AM EDT22.505.200.001.500.00-5548.39%
RVLV230120P000250002022-05-13 10:44AM EDT25.004.503.404.000.00-3564.18%
RVLV230120P000300002022-05-13 10:08AM EDT30.007.000.000.000.00-200.00%
RVLV230120P000350002022-05-09 11:17AM EDT35.009.400.000.000.00-100.00%
RVLV230120P000400002022-05-13 2:28PM EDT40.0014.000.000.000.00-200.00%
RVLV230120P000450002022-05-13 2:28PM EDT45.0017.920.000.000.00-200.00%
RVLV230120P000500002022-05-13 2:38PM EDT50.0022.200.000.000.00-100.00%
RVLV230120P000550002022-04-22 12:15PM EDT55.0015.600.000.000.00-100.00%
RVLV230120P000600002022-05-04 11:29AM EDT60.0033.000.000.000.00-2000.00%
RVLV230120P000650002021-12-13 3:36PM EDT65.0018.100.000.000.00-100.00%
RVLV230120P000700002022-02-11 4:36PM EDT70.0023.5029.5030.600.00-121290.00%
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 EDT85.0041.500.000.000.00-400.00%
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%