Singapore markets close in 7 hours 4 minutes
Straits Times Index
3,195.16 -30.19 (-0.94%) Nikkei
26,262.18 -649.02 (-2.41%) Hang Seng
20,109.28 -535.00 (-2.59%) FTSE 100
7,438.09 -80.26 (-1.07%) BTC-USD
28,831.35 -1,376.93 (-4.56%) CMC Crypto 200
641.36 -29.32 (-4.37%)
Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV240119C00020000 | 2022-03-21 9:37AM EDT | 20.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RVLV240119C00022500 | 2022-04-18 1:06PM EDT | 22.50 | 31.90 | 9.90 | 14.50 | 0.00 | - | - | 2 | 79.92% |
| RVLV240119C00025000 | 2022-05-11 2:13PM EDT | 25.00 | 13.00 | 8.80 | 13.50 | 0.00 | - | 2 | 9 | 78.39% |
| RVLV240119C00030000 | 2022-05-13 3:04PM EDT | 30.00 | 11.65 | 8.80 | 12.00 | 0.00 | - | 2 | 15 | 84.33% |
| RVLV240119C00035000 | 2022-05-16 11:52AM EDT | 35.00 | 8.76 | 7.30 | 10.30 | 0.00 | - | 1 | 12 | 81.26% |
| RVLV240119C00040000 | 2022-05-13 2:39PM EDT | 40.00 | 8.02 | 6.00 | 9.00 | 0.00 | - | 6 | 8 | 79.15% |
| RVLV240119C00045000 | 2022-05-16 11:52AM EDT | 45.00 | 6.50 | 5.00 | 8.00 | 0.00 | - | 1 | 8 | 78.10% |
| RVLV240119C00050000 | 2022-05-16 9:30AM EDT | 50.00 | 5.70 | 4.30 | 7.40 | 0.00 | - | 1 | 52 | 78.61% |
| RVLV240119C00055000 | 2022-05-10 9:30AM EDT | 55.00 | 6.72 | 4.30 | 4.90 | 0.00 | - | 20 | 0 | 73.95% |
| RVLV240119C00060000 | 2022-05-13 3:04PM EDT | 60.00 | 5.35 | 3.20 | 5.90 | 0.00 | - | 13 | 253 | 77.45% |
| RVLV240119C00065000 | 2022-05-13 3:38PM EDT | 65.00 | 4.10 | 2.70 | 5.50 | 0.00 | - | 2 | 37 | 77.48% |
| RVLV240119C00070000 | 2022-05-18 3:48PM EDT | 70.00 | 3.10 | 2.25 | 5.00 | -0.40 | -11.43% | 2 | 32 | 76.84% |
| RVLV240119C00075000 | 2022-05-05 1:01PM EDT | 75.00 | 4.50 | 1.35 | 5.00 | 0.00 | - | 1 | 10 | 75.95% |
| RVLV240119C00080000 | 2022-04-27 10:51AM EDT | 80.00 | 5.50 | 0.80 | 4.40 | 0.00 | - | 1 | 36 | 73.49% |
| RVLV240119C00085000 | 2022-04-12 3:03PM EDT | 85.00 | 10.10 | 0.95 | 4.50 | 0.00 | - | 5 | 6 | 76.88% |
| RVLV240119C00090000 | 2022-04-12 12:25PM EDT | 90.00 | 10.00 | 1.35 | 4.40 | 0.00 | - | 5 | 6 | 80.33% |
| RVLV240119C00095000 | 2022-04-12 12:33PM EDT | 95.00 | 9.20 | 0.60 | 5.00 | 0.00 | - | 1 | 4 | 81.67% |
| RVLV240119C00100000 | 2022-05-16 9:51AM EDT | 100.00 | 2.00 | 1.00 | 3.60 | 0.00 | - | 2 | 11 | 78.87% |
| RVLV240119C00115000 | 2022-05-04 10:40AM EDT | 115.00 | 1.75 | 0.05 | 3.80 | 0.00 | - | 2 | 3 | 79.91% |
| RVLV240119C00120000 | 2022-04-28 10:11AM EDT | 120.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 87.11% |
| RVLV240119C00130000 | 2022-05-11 3:49PM EDT | 130.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 89.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV240119P00020000 | 2022-05-12 3:38PM EDT | 20.00 | 5.02 | 4.90 | 7.90 | 0.00 | - | 20 | 20 | 82.74% |
| RVLV240119P00022500 | 2022-02-14 1:03AM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RVLV240119P00025000 | 2022-05-18 2:13PM EDT | 25.00 | 7.90 | 6.30 | 10.40 | -0.10 | -1.25% | 3 | 13 | 72.12% |
| RVLV240119P00030000 | 2022-05-18 2:13PM EDT | 30.00 | 11.07 | 9.80 | 13.50 | +2.37 | +27.24% | 98 | 5 | 71.17% |
| RVLV240119P00035000 | 2022-05-04 11:40AM EDT | 35.00 | 10.57 | 12.70 | 17.00 | 0.00 | - | - | 5 | 67.37% |
| RVLV240119P00040000 | 2022-04-27 12:42PM EDT | 40.00 | 9.84 | 16.60 | 20.50 | 0.00 | - | 4 | 5 | 65.56% |
| RVLV240119P00045000 | 2022-04-28 3:41PM EDT | 45.00 | 12.80 | 21.50 | 24.40 | 0.00 | - | 50 | 53 | 67.37% |
| RVLV240119P00050000 | 2022-01-24 10:30AM EDT | 50.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RVLV240119P00060000 | 2022-04-11 2:29PM EDT | 60.00 | 21.00 | 32.60 | 36.40 | 0.00 | - | 2 | 2 | 52.48% |
| RVLV240119P00065000 | 2022-05-04 10:38AM EDT | 65.00 | 33.90 | 37.40 | 42.00 | 0.00 | - | 19 | 117 | 57.64% |
| RVLV240119P00070000 | 2022-04-18 12:10AM EDT | 70.00 | 27.30 | 40.10 | 44.00 | 0.00 | - | - | 59 | 52.76% |
| RVLV240119P00075000 | 2022-04-18 12:10AM EDT | 75.00 | 30.60 | 45.40 | 49.50 | 0.00 | - | - | 40 | 61.02% |
| RVLV240119P00080000 | 2022-02-15 1:04PM EDT | 80.00 | 34.30 | 36.50 | 41.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
