Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,426.66 +8.51 (+0.11%) BTC-USD
29,745.90 +136.13 (+0.46%) CMC Crypto 200
667.44 -13.67 (-2.01%)
Revolve Group, Inc. (RVLV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV230120C00002500 | 2021-11-10 7:49AM EDT | 2.50 | 39.00 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| RVLV230120C00005000 | 2021-11-10 7:49AM EDT | 5.00 | 64.89 | 56.50 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120C00007500 | 2021-11-10 7:49AM EDT | 7.50 | 40.40 | 54.00 | 59.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120C00010000 | 2022-01-07 10:42AM EDT | 10.00 | 45.68 | 39.50 | 43.90 | 0.00 | - | 1 | 4 | 0.00% |
| RVLV230120C00012500 | 2021-11-10 7:49AM EDT | 12.50 | 39.87 | 49.50 | 54.40 | 0.00 | - | 1 | 4 | 0.00% |
| RVLV230120C00015000 | 2021-11-10 7:49AM EDT | 15.00 | 55.62 | 47.00 | 51.90 | 0.00 | - | 2 | 2 | 0.00% |
| RVLV230120C00017500 | 2022-05-11 2:01PM EDT | 17.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| RVLV230120C00020000 | 2022-02-28 4:59PM EDT | 20.00 | 29.12 | 34.30 | 39.00 | 0.00 | - | 1 | 12 | 0.00% |
| RVLV230120C00022500 | 2022-04-20 3:25PM EDT | 22.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120C00025000 | 2022-05-12 9:32AM EDT | 25.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RVLV230120C00030000 | 2022-05-12 2:49PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| RVLV230120C00035000 | 2022-05-11 12:57PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RVLV230120C00040000 | 2022-05-12 1:20PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RVLV230120C00045000 | 2022-05-12 1:20PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RVLV230120C00050000 | 2022-05-13 12:53PM EDT | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RVLV230120C00055000 | 2022-05-10 2:11PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RVLV230120C00060000 | 2022-05-13 12:29PM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RVLV230120C00065000 | 2022-05-05 9:36AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RVLV230120C00070000 | 2022-05-09 1:32PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RVLV230120C00075000 | 2022-05-05 3:06PM EDT | 75.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RVLV230120C00080000 | 2022-03-16 3:36PM EDT | 80.00 | 3.80 | 4.00 | 5.20 | 0.00 | - | 2 | 12 | 130.01% |
| RVLV230120C00085000 | 2022-05-11 2:16PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RVLV230120C00090000 | 2022-01-24 12:22PM EDT | 90.00 | 4.20 | 3.30 | 5.30 | 0.00 | - | 1 | 3 | 133.98% |
| RVLV230120C00095000 | 2022-04-19 3:15PM EDT | 95.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV230120C00100000 | 2022-05-04 9:31AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RVLV230120C00105000 | 2022-02-01 10:30AM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 25.00% |
| RVLV230120C00110000 | 2022-02-14 12:16PM EDT | 110.00 | 5.90 | 0.75 | 2.85 | 0.00 | - | 1 | 11 | 113.09% |
| RVLV230120C00115000 | 2022-02-14 1:03AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RVLV230120C00120000 | 2022-04-12 3:56PM EDT | 120.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.04% |
| RVLV230120C00130000 | 2022-04-28 12:41PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV230120P00005000 | 2021-11-10 7:49AM EDT | 5.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 282.62% |
| RVLV230120P00007500 | 2021-12-20 2:01PM EDT | 7.50 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 6 | 166.11% |
| RVLV230120P00010000 | 2021-11-10 7:49AM EDT | 10.00 | 0.80 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 166.85% |
| RVLV230120P00012500 | 2021-11-10 7:49AM EDT | 12.50 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 135.45% |
| RVLV230120P00015000 | 2022-05-10 2:25PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RVLV230120P00017500 | 2022-05-05 11:08AM EDT | 17.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RVLV230120P00020000 | 2022-05-12 11:44AM EDT | 20.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RVLV230120P00022500 | 2021-11-10 7:49AM EDT | 22.50 | 5.20 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 48.39% |
| RVLV230120P00025000 | 2022-05-13 10:44AM EDT | 25.00 | 4.50 | 3.40 | 4.00 | 0.00 | - | 3 | 5 | 64.18% |
| RVLV230120P00030000 | 2022-05-13 10:08AM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120P00035000 | 2022-05-09 11:17AM EDT | 35.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120P00040000 | 2022-05-13 2:28PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120P00045000 | 2022-05-13 2:28PM EDT | 45.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120P00050000 | 2022-05-13 2:38PM EDT | 50.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120P00055000 | 2022-04-22 12:15PM EDT | 55.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120P00060000 | 2022-05-04 11:29AM EDT | 60.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RVLV230120P00065000 | 2021-12-13 3:36PM EDT | 65.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120P00070000 | 2022-02-11 4:36PM EDT | 70.00 | 23.50 | 29.50 | 30.60 | 0.00 | - | 12 | 129 | 0.00% |
| RVLV230120P00075000 | 2022-02-07 12:14PM EDT | 75.00 | 30.30 | 32.80 | 35.50 | 0.00 | - | 13 | 41 | 0.00% |
| RVLV230120P00080000 | 2022-02-14 1:03AM EDT | 80.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RVLV230120P00085000 | 2022-04-28 10:03AM EDT | 85.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RVLV230120P00090000 | 2021-10-27 3:20PM EDT | 90.00 | 31.80 | 26.60 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| RVLV230120P00105000 | 2021-11-10 7:49AM EDT | 105.00 | 46.90 | 44.70 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
