Singapore markets closed
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,943.37 +782.35 (+4.08%) CMC Crypto 200
453.35 +17.99 (+4.13%)
Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed 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 | 2022-09-06 10:46AM EDT | 10.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120C00012500 | 2021-11-10 7:49AM EDT | 12.50 | 39.87 | 49.50 | 54.40 | 0.00 | - | 1 | 4 | 0.00% |
| RVLV230120C00015000 | 2022-08-15 3:54PM EDT | 15.00 | 13.80 | 10.30 | 11.20 | 0.00 | - | 35 | 38 | 162.11% |
| RVLV230120C00017500 | 2022-09-22 11:21AM EDT | 17.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120C00020000 | 2022-09-29 11:13AM EDT | 20.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RVLV230120C00022500 | 2022-09-29 10:32AM EDT | 22.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| RVLV230120C00025000 | 2022-09-22 12:19PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RVLV230120C00030000 | 2022-09-26 10:51AM EDT | 30.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RVLV230120C00035000 | 2022-09-27 9:30AM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV230120C00040000 | 2022-10-03 9:57AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RVLV230120C00045000 | 2022-09-12 11:22AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RVLV230120C00050000 | 2022-09-23 10:39AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RVLV230120C00055000 | 2022-09-14 2:18PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV230120C00060000 | 2022-09-30 3:38PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RVLV230120C00065000 | 2022-09-06 3:53PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RVLV230120C00070000 | 2022-10-03 11:57AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RVLV230120C00075000 | 2022-08-02 1:13PM EDT | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 122.46% |
| RVLV230120C00080000 | 2022-03-16 3:36PM EDT | 80.00 | 3.80 | 4.00 | 5.20 | 0.00 | - | 2 | 12 | 246.29% |
| RVLV230120C00085000 | 2022-07-12 1:37PM EDT | 85.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 131.54% |
| RVLV230120C00090000 | 2022-01-24 12:22PM EDT | 90.00 | 4.20 | 3.30 | 5.30 | 0.00 | - | 1 | 3 | 250.29% |
| RVLV230120C00095000 | 2022-05-24 9:58AM EDT | 95.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 472 | 130.47% |
| RVLV230120C00100000 | 2022-05-16 2:12PM EDT | 100.00 | 0.35 | 0.05 | 2.10 | 0.00 | - | 4 | 23 | 175.49% |
| RVLV230120C00105000 | 2022-05-17 12:39PM EDT | 105.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 4 | 76 | 211.04% |
| RVLV230120C00110000 | 2022-02-14 12:16PM EDT | 110.00 | 5.90 | 0.75 | 2.85 | 0.00 | - | 1 | 11 | 206.25% |
| RVLV230120C00115000 | 2022-02-14 1:03AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RVLV230120C00120000 | 2022-04-12 3:56PM EDT | 120.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 155.37% |
| RVLV230120C00130000 | 2022-04-28 12:41PM EDT | 130.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 162.40% |
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 | 405.66% |
| RVLV230120P00007500 | 2022-08-11 12:36PM EDT | 7.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 125.78% |
| RVLV230120P00010000 | 2022-10-03 3:30PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RVLV230120P00012500 | 2022-08-19 12:09PM EDT | 12.50 | 0.67 | 0.40 | 0.60 | 0.00 | - | 1 | 17 | 92.29% |
| RVLV230120P00015000 | 2022-10-03 11:38AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RVLV230120P00017500 | 2022-09-28 1:08PM EDT | 17.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RVLV230120P00020000 | 2022-10-03 12:36PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RVLV230120P00022500 | 2022-09-30 3:00PM EDT | 22.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120P00025000 | 2022-09-29 12:09PM EDT | 25.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RVLV230120P00030000 | 2022-09-28 10:27AM EDT | 30.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RVLV230120P00035000 | 2022-09-29 11:55AM EDT | 35.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120P00040000 | 2022-09-29 11:55AM EDT | 40.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120P00045000 | 2022-09-07 10:37AM EDT | 45.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV230120P00050000 | 2022-08-16 3:59PM EDT | 50.00 | 22.40 | 25.10 | 25.60 | 0.00 | - | 147 | 436 | 0.00% |
| RVLV230120P00055000 | 2022-06-03 3:12PM EDT | 55.00 | 25.60 | 28.90 | 29.50 | 0.00 | - | 1 | 270 | 0.00% |
| RVLV230120P00060000 | 2022-05-16 11:49AM EDT | 60.00 | 32.00 | 29.90 | 31.30 | 0.00 | - | 1 | 31 | 0.00% |
| RVLV230120P00065000 | 2022-09-14 12:05PM EDT | 65.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV230120P00070000 | 2022-05-17 12:10PM EDT | 70.00 | 41.25 | 42.30 | 45.50 | 0.00 | - | 3 | 132 | 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 | 53.00 | 57.50 | 0.00 | - | 4 | 2 | 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.
