Singapore markets close in 7 hours 4 minutes

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.05-2.18 (-7.46%)
At close: 04:00PM EDT
27.05 0.00 (0.00%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV240119C000200002022-03-21 9:37AM EDT20.0036.000.000.000.00-500.00%
RVLV240119C000225002022-04-18 1:06PM EDT22.5031.909.9014.500.00--279.92%
RVLV240119C000250002022-05-11 2:13PM EDT25.0013.008.8013.500.00-2978.39%
RVLV240119C000300002022-05-13 3:04PM EDT30.0011.658.8012.000.00-21584.33%
RVLV240119C000350002022-05-16 11:52AM EDT35.008.767.3010.300.00-11281.26%
RVLV240119C000400002022-05-13 2:39PM EDT40.008.026.009.000.00-6879.15%
RVLV240119C000450002022-05-16 11:52AM EDT45.006.505.008.000.00-1878.10%
RVLV240119C000500002022-05-16 9:30AM EDT50.005.704.307.400.00-15278.61%
RVLV240119C000550002022-05-10 9:30AM EDT55.006.724.304.900.00-20073.95%
RVLV240119C000600002022-05-13 3:04PM EDT60.005.353.205.900.00-1325377.45%
RVLV240119C000650002022-05-13 3:38PM EDT65.004.102.705.500.00-23777.48%
RVLV240119C000700002022-05-18 3:48PM EDT70.003.102.255.00-0.40-11.43%23276.84%
RVLV240119C000750002022-05-05 1:01PM EDT75.004.501.355.000.00-11075.95%
RVLV240119C000800002022-04-27 10:51AM EDT80.005.500.804.400.00-13673.49%
RVLV240119C000850002022-04-12 3:03PM EDT85.0010.100.954.500.00-5676.88%
RVLV240119C000900002022-04-12 12:25PM EDT90.0010.001.354.400.00-5680.33%
RVLV240119C000950002022-04-12 12:33PM EDT95.009.200.605.000.00-1481.67%
RVLV240119C001000002022-05-16 9:51AM EDT100.002.001.003.600.00-21178.87%
RVLV240119C001150002022-05-04 10:40AM EDT115.001.750.053.800.00-2379.91%
RVLV240119C001200002022-04-28 10:11AM EDT120.003.000.005.000.00-1187.11%
RVLV240119C001300002022-05-11 3:49PM EDT130.001.010.005.000.00-1589.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV240119P000200002022-05-12 3:38PM EDT20.005.024.907.900.00-202082.74%
RVLV240119P000225002022-02-14 1:03AM EDT22.503.600.000.000.00--03.13%
RVLV240119P000250002022-05-18 2:13PM EDT25.007.906.3010.40-0.10-1.25%31372.12%
RVLV240119P000300002022-05-18 2:13PM EDT30.0011.079.8013.50+2.37+27.24%98571.17%
RVLV240119P000350002022-05-04 11:40AM EDT35.0010.5712.7017.000.00--567.37%
RVLV240119P000400002022-04-27 12:42PM EDT40.009.8416.6020.500.00-4565.56%
RVLV240119P000450002022-04-28 3:41PM EDT45.0012.8021.5024.400.00-505367.37%
RVLV240119P000500002022-01-24 10:30AM EDT50.0020.000.000.000.00--20.00%
RVLV240119P000600002022-04-11 2:29PM EDT60.0021.0032.6036.400.00-2252.48%
RVLV240119P000650002022-05-04 10:38AM EDT65.0033.9037.4042.000.00-1911757.64%
RVLV240119P000700002022-04-18 12:10AM EDT70.0027.3040.1044.000.00--5952.76%
RVLV240119P000750002022-04-18 12:10AM EDT75.0030.6045.4049.500.00--4061.02%
RVLV240119P000800002022-02-15 1:04PM EDT80.0034.3036.5041.200.00-550.00%