Singapore markets closed

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.39+1.46 (+10.48%)
At close: 04:00PM EST
15.50 +0.11 (+0.71%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV240119C000050002023-10-05 9:48AM EST5.008.608.009.700.00-13140.00%
RVLV240119C000075002023-07-10 12:02PM EST7.5010.509.8010.700.00-10386.72%
RVLV240119C000100002023-11-20 1:22PM EST10.004.700.000.000.00-1280.00%
RVLV240119C000125002023-12-07 11:58AM EST12.502.170.000.000.00-2360.00%
RVLV240119C000150002023-12-07 3:47PM EST15.001.450.000.000.00-1885210.00%
RVLV240119C000175002023-12-07 3:44PM EST17.500.500.000.000.00-5,5954,98612.50%
RVLV240119C000200002023-12-07 3:52PM EST20.000.160.000.000.00-1331025.00%
RVLV240119C000225002023-12-07 2:20PM EST22.500.050.000.000.00-137225.00%
RVLV240119C000250002023-10-13 10:09AM EST25.000.130.000.150.00-112378.52%
RVLV240119C000300002023-11-15 3:27PM EST30.000.050.000.000.00-210250.00%
RVLV240119C000350002023-09-21 9:15AM EST35.000.080.000.750.00-245160.74%
RVLV240119C000400002023-08-11 2:17PM EST40.000.150.000.250.00-2445144.53%
RVLV240119C000450002023-09-07 9:40AM EST45.000.040.000.150.00-116146.09%
RVLV240119C000500002023-09-07 9:40AM EST50.000.090.000.100.00-173149.22%
RVLV240119C000550002023-08-14 9:48AM EST55.000.100.000.100.00-1114158.59%
RVLV240119C000600002023-05-18 12:41PM EST60.000.200.000.750.00-2261228.13%
RVLV240119C000650002022-12-27 3:07PM EST65.000.620.002.500.00-2029310.94%
RVLV240119C000700002023-06-02 10:24AM EST70.000.050.000.750.00-141245.90%
RVLV240119C000750002023-10-03 9:31AM EST75.000.050.000.500.00-19236.33%
RVLV240119C000800002023-03-21 10:32AM EST80.000.490.000.500.00-218243.36%
RVLV240119C000850002022-04-12 2:03PM EST85.0010.100.954.500.00-56429.88%
RVLV240119C000900002023-06-22 2:28PM EST90.000.150.000.750.00-18273.83%
RVLV240119C000950002022-08-08 8:59AM EST95.001.800.055.000.00-1014433.40%
RVLV240119C001000002022-12-20 3:59PM EST100.000.500.000.850.00-110291.41%
RVLV240119C001150002022-08-04 8:33AM EST115.000.900.001.150.00-14323.44%
RVLV240119C001200002023-04-10 9:28AM EST120.000.070.000.200.00-12251.56%
RVLV240119C001300002022-12-09 2:14PM EST130.000.450.005.000.00-427329469.92%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV240119P000075002023-11-03 8:30AM EST7.500.040.000.150.00-521121.09%
RVLV240119P000100002023-11-06 11:18AM EST10.000.200.000.150.00-13,02078.13%
RVLV240119P000125002023-12-07 3:04PM EST12.500.200.000.000.00-216512.50%
RVLV240119P000150002023-12-07 1:24PM EST15.001.100.000.000.00-142523.13%
RVLV240119P000175002023-12-05 2:30PM EST17.503.550.000.000.00-2540.00%
RVLV240119P000200002023-11-15 10:36AM EST20.005.500.000.000.00-6310.00%
RVLV240119P000225002023-08-17 9:04AM EST22.507.308.9010.000.00-158204.20%
RVLV240119P000250002023-08-02 1:49PM EST25.007.309.9010.800.00-221138.87%
RVLV240119P000300002023-10-18 2:16PM EST30.0015.4015.7016.300.00-10208.11%
RVLV240119P000350002023-02-08 11:15AM EST35.0011.1010.0014.800.00-280.00%
RVLV240119P000400002022-08-03 11:27AM EST40.0015.3017.2019.900.00-160.00%
RVLV240119P000450002023-04-13 8:34AM EST45.0021.9825.8028.700.00-100.00%
RVLV240119P000500002022-07-26 11:50AM EST50.0026.6525.8028.500.00-130.00%
RVLV240119P000600002023-07-10 11:50AM EST60.0042.3041.8043.400.00-120.00%
RVLV240119P000650002022-05-04 9:38AM EST65.0033.9034.5039.500.00-191170.00%
RVLV240119P000700002022-04-12 11:51AM EST70.0027.3040.1044.000.00--590.00%
RVLV240119P000750002022-04-12 10:53AM EST75.0030.6045.4049.500.00--400.00%
RVLV240119P000800002022-02-15 12:04PM EST80.0034.3036.5041.200.00-550.00%