Singapore markets open in 3 hours 57 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) 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
19,583.82 +338.49 (+1.76%) CMC Crypto 200
444.05 +8.70 (+2.00%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV240119C00012500 | 2022-07-26 3:27PM EDT | 12.50 | 15.68 | 12.00 | 14.60 | 0.00 | - | 1 | 1 | 98.75% |
| RVLV240119C00015000 | 2022-09-06 10:14AM EDT | 15.00 | 11.80 | 9.90 | 12.10 | 0.00 | - | 14 | 20 | 81.40% |
| RVLV240119C00017500 | 2022-09-23 10:54AM EDT | 17.50 | 10.32 | 8.50 | 11.00 | 0.00 | - | 1 | 0 | 79.96% |
| RVLV240119C00020000 | 2022-08-22 10:00AM EDT | 20.00 | 9.00 | 8.60 | 13.50 | 0.00 | - | 3 | 6 | 107.64% |
| RVLV240119C00022500 | 2022-09-30 12:55PM EDT | 22.50 | 8.50 | 6.00 | 8.80 | 0.00 | - | 25 | 25 | 74.73% |
| RVLV240119C00025000 | 2022-10-03 10:45AM EDT | 25.00 | 6.77 | 5.40 | 7.80 | -2.23 | -24.78% | 3 | 4 | 74.52% |
| RVLV240119C00030000 | 2022-10-03 10:45AM EDT | 30.00 | 5.35 | 4.10 | 6.30 | -0.25 | -4.46% | 3 | 14 | 73.29% |
| RVLV240119C00035000 | 2022-09-30 9:41AM EDT | 35.00 | 4.29 | 3.50 | 5.20 | 0.00 | - | 26 | 0 | 74.55% |
| RVLV240119C00040000 | 2022-09-30 3:35PM EDT | 40.00 | 3.10 | 2.50 | 4.30 | 0.00 | - | 1 | 18 | 72.66% |
| RVLV240119C00045000 | 2022-09-30 9:38AM EDT | 45.00 | 2.60 | 1.70 | 3.60 | 0.00 | - | 3 | 17 | 70.95% |
| RVLV240119C00050000 | 2022-10-03 9:30AM EDT | 50.00 | 2.10 | 1.35 | 3.00 | -1.58 | -42.93% | 2 | 57 | 70.78% |
| RVLV240119C00055000 | 2022-08-24 2:07PM EDT | 55.00 | 2.05 | 1.35 | 2.80 | 0.00 | - | 1 | 103 | 74.02% |
| RVLV240119C00060000 | 2022-09-30 3:41PM EDT | 60.00 | 1.50 | 1.20 | 2.00 | 0.00 | - | 1 | 0 | 71.90% |
| RVLV240119C00065000 | 2022-08-10 9:31AM EDT | 65.00 | 2.55 | 0.00 | 5.50 | 0.00 | - | 2 | 37 | 89.38% |
| RVLV240119C00070000 | 2022-05-20 1:08PM EDT | 70.00 | 2.45 | 1.05 | 6.00 | 0.00 | - | 3 | 32 | 101.15% |
| RVLV240119C00075000 | 2022-08-25 3:45PM EDT | 75.00 | 1.50 | 0.05 | 4.10 | 0.00 | - | 4 | 9 | 87.50% |
| RVLV240119C00080000 | 2022-08-25 3:45PM EDT | 80.00 | 0.60 | 0.20 | 4.00 | 0.00 | - | 2 | 36 | 90.48% |
| RVLV240119C00085000 | 2022-04-12 3:03PM EDT | 85.00 | 10.10 | 0.95 | 4.50 | 0.00 | - | 5 | 6 | 100.51% |
| RVLV240119C00090000 | 2022-08-09 10:41AM EDT | 90.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 96.48% |
| RVLV240119C00095000 | 2022-08-08 9:59AM EDT | 95.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 10 | 14 | 102.64% |
| RVLV240119C00100000 | 2022-09-12 10:32AM EDT | 100.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 2 | 10 | 85.45% |
| RVLV240119C00115000 | 2022-08-04 9:33AM EDT | 115.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 78.76% |
| RVLV240119C00120000 | 2022-08-22 3:43PM EDT | 120.00 | 0.49 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 103.52% |
| RVLV240119C00130000 | 2022-09-19 3:39PM EDT | 130.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 3 | 123 | 95.70% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV240119P00012500 | 2022-09-30 9:41AM EDT | 12.50 | 1.99 | 1.35 | 2.15 | 0.00 | - | 25 | 25 | 70.61% |
| RVLV240119P00015000 | 2022-09-26 2:54PM EDT | 15.00 | 2.80 | 2.05 | 3.10 | 0.00 | - | - | 2 | 67.38% |
| RVLV240119P00020000 | 2022-09-30 12:54PM EDT | 20.00 | 4.80 | 4.50 | 5.50 | 0.00 | - | 50 | 15 | 65.33% |
| RVLV240119P00022500 | 2022-09-07 10:20AM EDT | 22.50 | 6.45 | 5.90 | 6.90 | 0.00 | - | 2 | 72 | 63.87% |
| RVLV240119P00025000 | 2022-09-20 11:47AM EDT | 25.00 | 7.50 | 7.40 | 8.70 | 0.00 | - | 10 | 0 | 63.62% |
| RVLV240119P00030000 | 2022-08-01 12:28PM EDT | 30.00 | 9.35 | 10.80 | 11.50 | 0.00 | - | 5 | 97 | 57.84% |
| RVLV240119P00035000 | 2022-08-01 12:28PM EDT | 35.00 | 11.35 | 13.40 | 15.80 | 0.00 | - | 5 | 10 | 51.36% |
| RVLV240119P00040000 | 2022-08-03 12:27PM EDT | 40.00 | 15.30 | 17.20 | 19.90 | 0.00 | - | 1 | 6 | 61.89% |
| RVLV240119P00045000 | 2022-07-26 12:50PM EDT | 45.00 | 22.40 | 22.30 | 23.70 | 0.00 | - | 1 | 36 | 53.25% |
| RVLV240119P00050000 | 2022-07-26 12:50PM EDT | 50.00 | 26.65 | 25.80 | 28.50 | 0.00 | - | 1 | 3 | 55.05% |
| RVLV240119P00060000 | 2022-04-11 2:29PM EDT | 60.00 | 21.00 | 32.60 | 36.40 | 0.00 | - | 2 | 2 | 0.00% |
| RVLV240119P00065000 | 2022-05-04 10:38AM EDT | 65.00 | 33.90 | 34.50 | 39.50 | 0.00 | - | 19 | 117 | 0.00% |
| RVLV240119P00070000 | 2022-04-18 12:10AM EDT | 70.00 | 27.30 | 40.10 | 44.00 | 0.00 | - | - | 59 | 0.00% |
| RVLV240119P00075000 | 2022-04-18 12:10AM EDT | 75.00 | 30.60 | 45.40 | 49.50 | 0.00 | - | - | 40 | 0.00% |
| 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.
