Singapore markets closed
Straits Times Index
3,098.25 +56.96 (+1.87%) S&P 500
4,567.00 -88.27 (-1.90%) Dow
34,483.72 -652.22 (-1.86%) Nasdaq
15,537.69 -245.14 (-1.55%) BTC-USD
57,078.06 -67.09 (-0.12%) CMC Crypto 200
1,469.11 +26.34 (+1.83%)
Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV211203C00067000 | 2021-11-23 12:52PM EST | 67.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203C00070000 | 2021-10-22 10:34AM EST | 70.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RVLV211203C00071000 | 2021-11-04 9:35AM EST | 71.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RVLV211203C00072000 | 2021-11-03 9:36AM EST | 72.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203C00073000 | 2021-11-30 2:56PM EST | 73.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RVLV211203C00074000 | 2021-11-30 10:20AM EST | 74.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RVLV211203C00075000 | 2021-11-30 2:56PM EST | 75.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RVLV211203C00076000 | 2021-11-30 12:04PM EST | 76.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203C00077000 | 2021-11-30 12:12PM EST | 77.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RVLV211203C00078000 | 2021-11-30 10:25AM EST | 78.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RVLV211203C00079000 | 2021-11-30 11:59AM EST | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RVLV211203C00080000 | 2021-11-30 1:34PM EST | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| RVLV211203C00081000 | 2021-11-30 3:09PM EST | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| RVLV211203C00081500 | 2021-11-30 11:18AM EST | 81.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV211203C00082000 | 2021-11-30 1:43PM EST | 82.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RVLV211203C00082500 | 2021-11-29 1:33PM EST | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RVLV211203C00083000 | 2021-11-30 3:37PM EST | 83.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RVLV211203C00083500 | 2021-11-29 11:31AM EST | 83.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RVLV211203C00084000 | 2021-11-30 11:57AM EST | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RVLV211203C00085000 | 2021-11-30 1:41PM EST | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RVLV211203C00086000 | 2021-11-30 10:28AM EST | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RVLV211203C00087000 | 2021-11-29 3:35PM EST | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RVLV211203C00087500 | 2021-11-18 11:51AM EST | 87.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV211203C00088000 | 2021-11-30 11:18AM EST | 88.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RVLV211203C00088500 | 2021-11-26 12:59PM EST | 88.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RVLV211203C00090000 | 2021-11-29 3:59PM EST | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RVLV211203C00092000 | 2021-11-29 10:39AM EST | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RVLV211203C00095000 | 2021-11-30 11:44AM EST | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RVLV211203C00100000 | 2021-11-26 11:39AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV211203P00055000 | 2021-10-28 8:45AM EST | 55.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 403.71% |
| RVLV211203P00065000 | 2021-11-30 12:10PM EST | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RVLV211203P00066000 | 2021-11-23 1:22PM EST | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RVLV211203P00067000 | 2021-11-22 12:30PM EST | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RVLV211203P00068000 | 2021-11-22 1:03PM EST | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV211203P00069000 | 2021-11-02 12:52PM EST | 69.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RVLV211203P00070000 | 2021-11-30 10:30AM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RVLV211203P00071000 | 2021-11-29 10:44AM EST | 71.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RVLV211203P00072000 | 2021-11-30 11:57AM EST | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RVLV211203P00073000 | 2021-11-26 12:59PM EST | 73.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RVLV211203P00074000 | 2021-11-30 10:25AM EST | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RVLV211203P00075000 | 2021-11-30 2:25PM EST | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| RVLV211203P00076000 | 2021-11-29 12:48PM EST | 76.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RVLV211203P00077000 | 2021-11-26 11:01AM EST | 77.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203P00078000 | 2021-11-30 9:48AM EST | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203P00079000 | 2021-11-30 11:38AM EST | 79.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RVLV211203P00080000 | 2021-11-30 9:30AM EST | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV211203P00081000 | 2021-11-26 10:24AM EST | 81.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RVLV211203P00081500 | 2021-11-19 10:20AM EST | 81.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203P00082000 | 2021-11-19 1:27PM EST | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RVLV211203P00082500 | 2021-11-22 1:56PM EST | 82.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RVLV211203P00083000 | 2021-11-26 10:46AM EST | 83.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203P00083500 | 2021-11-24 1:43PM EST | 83.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203P00084000 | 2021-11-26 10:23AM EST | 84.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203P00085000 | 2021-11-26 12:21PM EST | 85.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RVLV211203P00086000 | 2021-11-19 11:28AM EST | 86.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RVLV211203P00087000 | 2021-11-24 1:34PM EST | 87.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV211203P00087500 | 2021-11-22 10:35AM EST | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RVLV211203P00088000 | 2021-11-30 10:08AM EST | 88.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RVLV211203P00089000 | 2021-11-19 10:20AM EST | 89.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV211203P00090000 | 2021-11-22 12:09PM EST | 90.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
