Singapore Markets open in 6 hrs 15 mins

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.74+0.16 (+0.58%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220617C000350002021-10-19 9:42AM EDT35.0039.3550.2053.300.00--10.00%
RVLV220617C000400002021-12-20 11:55AM EDT40.0017.0015.3016.400.00-23728.52%
RVLV220617C000500002021-12-21 10:51AM EDT50.0013.119.9010.700.00-218555.47%
RVLV220617C000550002022-01-04 11:04AM EDT55.009.808.008.400.00-113501.56%
RVLV220617C000600002022-01-05 4:34PM EDT60.006.126.006.80-2.76-31.08%561457.18%
RVLV220617C000650002021-12-30 1:13PM EDT65.007.154.805.200.00-129424.02%
RVLV220617C000700002022-01-05 2:08PM EDT70.004.503.704.10-0.90-16.67%29176398.05%
RVLV220617C000750002021-12-30 4:55PM EDT75.004.502.553.700.00-120380.86%
RVLV220617C000800002022-01-05 2:08PM EDT80.002.891.902.85-0.86-22.93%5114360.55%
RVLV220617C000850002022-01-05 11:24AM EDT85.002.691.602.00+0.69+34.50%26343.85%
RVLV220617C000900002021-12-15 3:02PM EDT90.002.051.301.600.00-1014335.06%
RVLV220617C000950002021-11-22 12:21PM EDT95.0010.931.802.150.00-13373.44%
RVLV220617C001000002021-12-17 12:04PM EDT100.001.070.851.10-0.85-44.27%112322.95%
RVLV220617C001050002021-11-18 3:35PM EDT105.009.781.451.900.00--0375.29%
RVLV220617C001100002021-12-20 1:14PM EDT110.001.150.500.850.00-156314.65%
RVLV220617C001150002021-12-17 12:04PM EDT115.001.150.550.800.00-22321.68%
RVLV220617C001200002021-12-03 4:54PM EDT120.002.520.650.950.00-310339.26%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220617P000350002021-12-31 1:16PM EDT35.001.962.202.700.00-2140.00%
RVLV220617P000400002022-01-03 3:01PM EDT40.002.903.404.100.00-380.00%
RVLV220617P000450002021-12-16 1:42PM EDT45.005.505.406.000.00-9120.00%
RVLV220617P000500002021-12-28 4:16PM EDT50.007.017.608.700.00-6120.00%
RVLV220617P000550002021-12-31 3:32PM EDT55.009.2010.6011.200.00-5160.00%
RVLV220617P000600002021-12-31 3:30PM EDT60.0012.5013.7014.700.00-2140.00%
RVLV220617P000650002021-12-30 1:13PM EDT65.0014.9017.3018.200.00-1260.00%
RVLV220617P000700002021-11-19 10:41AM EDT70.007.6819.0019.800.00-1140.00%
RVLV220617P000800002021-10-19 11:02AM EDT80.0018.4012.1012.700.00--30.00%
RVLV220617P000850002021-10-27 9:53AM EDT85.0022.0018.1019.700.00--10.00%
RVLV220617P000900002021-10-18 11:58AM EDT90.0026.6017.7018.500.00-190.00%
RVLV220617P000950002021-10-29 2:54PM EDT95.0028.5024.7026.700.00-110.00%
RVLV220617P001000002021-11-01 12:43PM EDT100.0031.6034.0035.700.00-9160.00%