Singapore markets open in 3 hours 57 minutes

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.47+0.78 (+3.60%)
At close: 04:00PM EDT
22.47 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV240119C000125002022-07-26 3:27PM EDT12.5015.6812.0014.600.00-1198.75%
RVLV240119C000150002022-09-06 10:14AM EDT15.0011.809.9012.100.00-142081.40%
RVLV240119C000175002022-09-23 10:54AM EDT17.5010.328.5011.000.00-1079.96%
RVLV240119C000200002022-08-22 10:00AM EDT20.009.008.6013.500.00-36107.64%
RVLV240119C000225002022-09-30 12:55PM EDT22.508.506.008.800.00-252574.73%
RVLV240119C000250002022-10-03 10:45AM EDT25.006.775.407.80-2.23-24.78%3474.52%
RVLV240119C000300002022-10-03 10:45AM EDT30.005.354.106.30-0.25-4.46%31473.29%
RVLV240119C000350002022-09-30 9:41AM EDT35.004.293.505.200.00-26074.55%
RVLV240119C000400002022-09-30 3:35PM EDT40.003.102.504.300.00-11872.66%
RVLV240119C000450002022-09-30 9:38AM EDT45.002.601.703.600.00-31770.95%
RVLV240119C000500002022-10-03 9:30AM EDT50.002.101.353.00-1.58-42.93%25770.78%
RVLV240119C000550002022-08-24 2:07PM EDT55.002.051.352.800.00-110374.02%
RVLV240119C000600002022-09-30 3:41PM EDT60.001.501.202.000.00-1071.90%
RVLV240119C000650002022-08-10 9:31AM EDT65.002.550.005.500.00-23789.38%
RVLV240119C000700002022-05-20 1:08PM EDT70.002.451.056.000.00-332101.15%
RVLV240119C000750002022-08-25 3:45PM EDT75.001.500.054.100.00-4987.50%
RVLV240119C000800002022-08-25 3:45PM EDT80.000.600.204.000.00-23690.48%
RVLV240119C000850002022-04-12 3:03PM EDT85.0010.100.954.500.00-56100.51%
RVLV240119C000900002022-08-09 10:41AM EDT90.001.500.004.400.00-1796.48%
RVLV240119C000950002022-08-08 9:59AM EDT95.001.800.055.000.00-1014102.64%
RVLV240119C001000002022-09-12 10:32AM EDT100.000.150.002.300.00-21085.45%
RVLV240119C001150002022-08-04 9:33AM EDT115.000.900.001.150.00-1478.76%
RVLV240119C001200002022-08-22 3:43PM EDT120.000.490.003.800.00-12103.52%
RVLV240119C001300002022-09-19 3:39PM EDT130.000.350.002.400.00-312395.70%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV240119P000125002022-09-30 9:41AM EDT12.501.991.352.150.00-252570.61%
RVLV240119P000150002022-09-26 2:54PM EDT15.002.802.053.100.00--267.38%
RVLV240119P000200002022-09-30 12:54PM EDT20.004.804.505.500.00-501565.33%
RVLV240119P000225002022-09-07 10:20AM EDT22.506.455.906.900.00-27263.87%
RVLV240119P000250002022-09-20 11:47AM EDT25.007.507.408.700.00-10063.62%
RVLV240119P000300002022-08-01 12:28PM EDT30.009.3510.8011.500.00-59757.84%
RVLV240119P000350002022-08-01 12:28PM EDT35.0011.3513.4015.800.00-51051.36%
RVLV240119P000400002022-08-03 12:27PM EDT40.0015.3017.2019.900.00-1661.89%
RVLV240119P000450002022-07-26 12:50PM EDT45.0022.4022.3023.700.00-13653.25%
RVLV240119P000500002022-07-26 12:50PM EDT50.0026.6525.8028.500.00-1355.05%
RVLV240119P000600002022-04-11 2:29PM EDT60.0021.0032.6036.400.00-220.00%
RVLV240119P000650002022-05-04 10:38AM EDT65.0033.9034.5039.500.00-191170.00%
RVLV240119P000700002022-04-18 12:10AM EDT70.0027.3040.1044.000.00--590.00%
RVLV240119P000750002022-04-18 12:10AM EDT75.0030.6045.4049.500.00--400.00%
RVLV240119P000800002022-02-15 1:04PM EDT80.0034.3036.5041.200.00-550.00%