Singapore markets closed

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.17-4.82 (-5.95%)
At close: 04:00PM EST
76.20 +0.03 (+0.04%)
After hours: 05:33PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV211203C000670002021-11-23 12:52PM EST67.0013.710.000.000.00-100.00%
RVLV211203C000700002021-10-22 10:34AM EST70.007.280.000.000.00-1000.00%
RVLV211203C000710002021-11-04 9:35AM EST71.009.400.000.000.00--00.00%
RVLV211203C000720002021-11-03 9:36AM EST72.009.510.000.000.00-100.00%
RVLV211203C000730002021-11-30 2:56PM EST73.004.200.000.000.00-300.00%
RVLV211203C000740002021-11-30 10:20AM EST74.006.280.000.000.00-500.00%
RVLV211203C000750002021-11-30 2:56PM EST75.002.940.000.000.00-800.00%
RVLV211203C000760002021-11-30 12:04PM EST76.001.950.000.000.00-100.00%
RVLV211203C000770002021-11-30 12:12PM EST77.001.310.000.000.00-303.13%
RVLV211203C000780002021-11-30 10:25AM EST78.002.500.000.000.00-106.25%
RVLV211203C000790002021-11-30 11:59AM EST79.001.100.000.000.00-8012.50%
RVLV211203C000800002021-11-30 1:34PM EST80.000.900.000.000.00-24012.50%
RVLV211203C000810002021-11-30 3:09PM EST81.000.750.000.000.00-19012.50%
RVLV211203C000815002021-11-30 11:18AM EST81.500.750.000.000.00-1025.00%
RVLV211203C000820002021-11-30 1:43PM EST82.000.650.000.000.00-12025.00%
RVLV211203C000825002021-11-29 1:33PM EST82.501.700.000.000.00-9025.00%
RVLV211203C000830002021-11-30 3:37PM EST83.000.370.000.000.00-10025.00%
RVLV211203C000835002021-11-29 11:31AM EST83.501.120.000.000.00-14025.00%
RVLV211203C000840002021-11-30 11:57AM EST84.000.250.000.000.00-2025.00%
RVLV211203C000850002021-11-30 1:41PM EST85.000.250.000.000.00-2025.00%
RVLV211203C000860002021-11-30 10:28AM EST86.000.250.000.000.00-10025.00%
RVLV211203C000870002021-11-29 3:35PM EST87.000.550.000.000.00-29025.00%
RVLV211203C000875002021-11-18 11:51AM EST87.500.800.000.000.00-1025.00%
RVLV211203C000880002021-11-30 11:18AM EST88.000.190.000.000.00-1050.00%
RVLV211203C000885002021-11-26 12:59PM EST88.500.650.000.000.00-2050.00%
RVLV211203C000900002021-11-29 3:59PM EST90.000.290.000.000.00-6050.00%
RVLV211203C000920002021-11-29 10:39AM EST92.000.110.000.000.00-1050.00%
RVLV211203C000950002021-11-30 11:44AM EST95.000.500.000.000.00-1050.00%
RVLV211203C001000002021-11-26 11:39AM EST100.000.050.000.000.00-5050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV211203P000550002021-10-28 8:45AM EST55.001.050.004.800.00--1403.71%
RVLV211203P000650002021-11-30 12:10PM EST65.000.200.000.000.00-1050.00%
RVLV211203P000660002021-11-23 1:22PM EST66.000.200.000.000.00--050.00%
RVLV211203P000670002021-11-22 12:30PM EST67.000.250.000.000.00-3025.00%
RVLV211203P000680002021-11-22 1:03PM EST68.000.300.000.000.00-1025.00%
RVLV211203P000690002021-11-02 12:52PM EST69.005.200.000.000.00--025.00%
RVLV211203P000700002021-11-30 10:30AM EST70.000.150.000.000.00-10025.00%
RVLV211203P000710002021-11-29 10:44AM EST71.000.690.000.000.00-7025.00%
RVLV211203P000720002021-11-30 11:57AM EST72.000.800.000.000.00-3012.50%
RVLV211203P000730002021-11-26 12:59PM EST73.001.030.000.000.00-2012.50%
RVLV211203P000740002021-11-30 10:25AM EST74.000.400.000.000.00-806.25%
RVLV211203P000750002021-11-30 2:25PM EST75.001.500.000.000.00-46006.25%
RVLV211203P000760002021-11-29 12:48PM EST76.001.000.000.000.00-900.78%
RVLV211203P000770002021-11-26 11:01AM EST77.002.800.000.000.00-100.00%
RVLV211203P000780002021-11-30 9:48AM EST78.002.000.000.000.00-100.00%
RVLV211203P000790002021-11-30 11:38AM EST79.004.200.000.000.00-500.00%
RVLV211203P000800002021-11-30 9:30AM EST80.002.100.000.000.00-200.00%
RVLV211203P000810002021-11-26 10:24AM EST81.005.300.000.000.00-400.00%
RVLV211203P000815002021-11-19 10:20AM EST81.501.350.000.000.00-100.00%
RVLV211203P000820002021-11-19 1:27PM EST82.001.700.000.000.00-600.00%
RVLV211203P000825002021-11-22 1:56PM EST82.503.300.000.000.00--00.00%
RVLV211203P000830002021-11-26 10:46AM EST83.007.150.000.000.00-100.00%
RVLV211203P000835002021-11-24 1:43PM EST83.503.850.000.000.00-100.00%
RVLV211203P000840002021-11-26 10:23AM EST84.008.700.000.000.00-100.00%
RVLV211203P000850002021-11-26 12:21PM EST85.007.750.000.000.00-600.00%
RVLV211203P000860002021-11-19 11:28AM EST86.002.400.000.000.00-1400.00%
RVLV211203P000870002021-11-24 1:34PM EST87.006.250.000.000.00-200.00%
RVLV211203P000875002021-11-22 10:35AM EST87.503.700.000.000.00--00.00%
RVLV211203P000880002021-11-30 10:08AM EST88.009.040.000.000.00-900.00%
RVLV211203P000890002021-11-19 10:20AM EST89.004.300.000.000.00-100.00%
RVLV211203P000900002021-11-22 12:09PM EST90.0010.800.000.000.00-100.00%