Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,524.85 +11.13 (+0.15%) Bitcoin USD
43,693.19 +207.96 (+0.48%) CMC Crypto 200
903.01 +10.29 (+1.15%)
Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV240119C00005000 | 2023-10-05 9:48AM EST | 5.00 | 8.60 | 8.00 | 9.70 | 0.00 | - | 13 | 14 | 0.00% |
| RVLV240119C00007500 | 2023-07-10 12:02PM EST | 7.50 | 10.50 | 9.80 | 10.70 | 0.00 | - | 1 | 0 | 386.72% |
| RVLV240119C00010000 | 2023-11-20 1:22PM EST | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RVLV240119C00012500 | 2023-12-07 11:58AM EST | 12.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| RVLV240119C00015000 | 2023-12-07 3:47PM EST | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 188 | 521 | 0.00% |
| RVLV240119C00017500 | 2023-12-07 3:44PM EST | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,595 | 4,986 | 12.50% |
| RVLV240119C00020000 | 2023-12-07 3:52PM EST | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 310 | 25.00% |
| RVLV240119C00022500 | 2023-12-07 2:20PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 25.00% |
| RVLV240119C00025000 | 2023-10-13 10:09AM EST | 25.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 78.52% |
| RVLV240119C00030000 | 2023-11-15 3:27PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| RVLV240119C00035000 | 2023-09-21 9:15AM EST | 35.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 160.74% |
| RVLV240119C00040000 | 2023-08-11 2:17PM EST | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 24 | 45 | 144.53% |
| RVLV240119C00045000 | 2023-09-07 9:40AM EST | 45.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 146.09% |
| RVLV240119C00050000 | 2023-09-07 9:40AM EST | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 149.22% |
| RVLV240119C00055000 | 2023-08-14 9:48AM EST | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 158.59% |
| RVLV240119C00060000 | 2023-05-18 12:41PM EST | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 261 | 228.13% |
| RVLV240119C00065000 | 2022-12-27 3:07PM EST | 65.00 | 0.62 | 0.00 | 2.50 | 0.00 | - | 20 | 29 | 310.94% |
| RVLV240119C00070000 | 2023-06-02 10:24AM EST | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 245.90% |
| RVLV240119C00075000 | 2023-10-03 9:31AM EST | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 236.33% |
| RVLV240119C00080000 | 2023-03-21 10:32AM EST | 80.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 243.36% |
| RVLV240119C00085000 | 2022-04-12 2:03PM EST | 85.00 | 10.10 | 0.95 | 4.50 | 0.00 | - | 5 | 6 | 429.88% |
| RVLV240119C00090000 | 2023-06-22 2:28PM EST | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 273.83% |
| RVLV240119C00095000 | 2022-08-08 8:59AM EST | 95.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 10 | 14 | 433.40% |
| RVLV240119C00100000 | 2022-12-20 3:59PM EST | 100.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 291.41% |
| RVLV240119C00115000 | 2022-08-04 8:33AM EST | 115.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 323.44% |
| RVLV240119C00120000 | 2023-04-10 9:28AM EST | 120.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 251.56% |
| RVLV240119C00130000 | 2022-12-09 2:14PM EST | 130.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 427 | 329 | 469.92% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV240119P00007500 | 2023-11-03 8:30AM EST | 7.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 121.09% |
| RVLV240119P00010000 | 2023-11-06 11:18AM EST | 10.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3,020 | 78.13% |
| RVLV240119P00012500 | 2023-12-07 3:04PM EST | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 12.50% |
| RVLV240119P00015000 | 2023-12-07 1:24PM EST | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 252 | 3.13% |
| RVLV240119P00017500 | 2023-12-05 2:30PM EST | 17.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| RVLV240119P00020000 | 2023-11-15 10:36AM EST | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| RVLV240119P00022500 | 2023-08-17 9:04AM EST | 22.50 | 7.30 | 8.90 | 10.00 | 0.00 | - | 1 | 58 | 204.20% |
| RVLV240119P00025000 | 2023-08-02 1:49PM EST | 25.00 | 7.30 | 9.90 | 10.80 | 0.00 | - | 2 | 21 | 138.87% |
| RVLV240119P00030000 | 2023-10-18 2:16PM EST | 30.00 | 15.40 | 15.70 | 16.30 | 0.00 | - | 1 | 0 | 208.11% |
| RVLV240119P00035000 | 2023-02-08 11:15AM EST | 35.00 | 11.10 | 10.00 | 14.80 | 0.00 | - | 2 | 8 | 0.00% |
| RVLV240119P00040000 | 2022-08-03 11:27AM EST | 40.00 | 15.30 | 17.20 | 19.90 | 0.00 | - | 1 | 6 | 0.00% |
| RVLV240119P00045000 | 2023-04-13 8:34AM EST | 45.00 | 21.98 | 25.80 | 28.70 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV240119P00050000 | 2022-07-26 11:50AM EST | 50.00 | 26.65 | 25.80 | 28.50 | 0.00 | - | 1 | 3 | 0.00% |
| RVLV240119P00060000 | 2023-07-10 11:50AM EST | 60.00 | 42.30 | 41.80 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| RVLV240119P00065000 | 2022-05-04 9:38AM EST | 65.00 | 33.90 | 34.50 | 39.50 | 0.00 | - | 19 | 117 | 0.00% |
| RVLV240119P00070000 | 2022-04-12 11:51AM EST | 70.00 | 27.30 | 40.10 | 44.00 | 0.00 | - | - | 59 | 0.00% |
| RVLV240119P00075000 | 2022-04-12 10:53AM EST | 75.00 | 30.60 | 45.40 | 49.50 | 0.00 | - | - | 40 | 0.00% |
| RVLV240119P00080000 | 2022-02-15 12:04PM EST | 80.00 | 34.30 | 36.50 | 41.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.