Singapore Markets open in 6 hrs 15 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,536.61 -310.11 (-1.04%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Revolve Group, Inc. (RVLV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV220617C00035000 | 2021-10-19 9:42AM EDT | 35.00 | 39.35 | 50.20 | 53.30 | 0.00 | - | - | 1 | 0.00% |
| RVLV220617C00040000 | 2021-12-20 11:55AM EDT | 40.00 | 17.00 | 15.30 | 16.40 | 0.00 | - | 2 | 3 | 728.52% |
| RVLV220617C00050000 | 2021-12-21 10:51AM EDT | 50.00 | 13.11 | 9.90 | 10.70 | 0.00 | - | 2 | 18 | 555.47% |
| RVLV220617C00055000 | 2022-01-04 11:04AM EDT | 55.00 | 9.80 | 8.00 | 8.40 | 0.00 | - | 1 | 13 | 501.56% |
| RVLV220617C00060000 | 2022-01-05 4:34PM EDT | 60.00 | 6.12 | 6.00 | 6.80 | -2.76 | -31.08% | 5 | 61 | 457.18% |
| RVLV220617C00065000 | 2021-12-30 1:13PM EDT | 65.00 | 7.15 | 4.80 | 5.20 | 0.00 | - | 1 | 29 | 424.02% |
| RVLV220617C00070000 | 2022-01-05 2:08PM EDT | 70.00 | 4.50 | 3.70 | 4.10 | -0.90 | -16.67% | 29 | 176 | 398.05% |
| RVLV220617C00075000 | 2021-12-30 4:55PM EDT | 75.00 | 4.50 | 2.55 | 3.70 | 0.00 | - | 1 | 20 | 380.86% |
| RVLV220617C00080000 | 2022-01-05 2:08PM EDT | 80.00 | 2.89 | 1.90 | 2.85 | -0.86 | -22.93% | 5 | 114 | 360.55% |
| RVLV220617C00085000 | 2022-01-05 11:24AM EDT | 85.00 | 2.69 | 1.60 | 2.00 | +0.69 | +34.50% | 2 | 6 | 343.85% |
| RVLV220617C00090000 | 2021-12-15 3:02PM EDT | 90.00 | 2.05 | 1.30 | 1.60 | 0.00 | - | 10 | 14 | 335.06% |
| RVLV220617C00095000 | 2021-11-22 12:21PM EDT | 95.00 | 10.93 | 1.80 | 2.15 | 0.00 | - | 1 | 3 | 373.44% |
| RVLV220617C00100000 | 2021-12-17 12:04PM EDT | 100.00 | 1.07 | 0.85 | 1.10 | -0.85 | -44.27% | 1 | 12 | 322.95% |
| RVLV220617C00105000 | 2021-11-18 3:35PM EDT | 105.00 | 9.78 | 1.45 | 1.90 | 0.00 | - | - | 0 | 375.29% |
| RVLV220617C00110000 | 2021-12-20 1:14PM EDT | 110.00 | 1.15 | 0.50 | 0.85 | 0.00 | - | 1 | 56 | 314.65% |
| RVLV220617C00115000 | 2021-12-17 12:04PM EDT | 115.00 | 1.15 | 0.55 | 0.80 | 0.00 | - | 2 | 2 | 321.68% |
| RVLV220617C00120000 | 2021-12-03 4:54PM EDT | 120.00 | 2.52 | 0.65 | 0.95 | 0.00 | - | 3 | 10 | 339.26% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV220617P00035000 | 2021-12-31 1:16PM EDT | 35.00 | 1.96 | 2.20 | 2.70 | 0.00 | - | 2 | 14 | 0.00% |
| RVLV220617P00040000 | 2022-01-03 3:01PM EDT | 40.00 | 2.90 | 3.40 | 4.10 | 0.00 | - | 3 | 8 | 0.00% |
| RVLV220617P00045000 | 2021-12-16 1:42PM EDT | 45.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 9 | 12 | 0.00% |
| RVLV220617P00050000 | 2021-12-28 4:16PM EDT | 50.00 | 7.01 | 7.60 | 8.70 | 0.00 | - | 6 | 12 | 0.00% |
| RVLV220617P00055000 | 2021-12-31 3:32PM EDT | 55.00 | 9.20 | 10.60 | 11.20 | 0.00 | - | 5 | 16 | 0.00% |
| RVLV220617P00060000 | 2021-12-31 3:30PM EDT | 60.00 | 12.50 | 13.70 | 14.70 | 0.00 | - | 2 | 14 | 0.00% |
| RVLV220617P00065000 | 2021-12-30 1:13PM EDT | 65.00 | 14.90 | 17.30 | 18.20 | 0.00 | - | 1 | 26 | 0.00% |
| RVLV220617P00070000 | 2021-11-19 10:41AM EDT | 70.00 | 7.68 | 19.00 | 19.80 | 0.00 | - | 1 | 14 | 0.00% |
| RVLV220617P00080000 | 2021-10-19 11:02AM EDT | 80.00 | 18.40 | 12.10 | 12.70 | 0.00 | - | - | 3 | 0.00% |
| RVLV220617P00085000 | 2021-10-27 9:53AM EDT | 85.00 | 22.00 | 18.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| RVLV220617P00090000 | 2021-10-18 11:58AM EDT | 90.00 | 26.60 | 17.70 | 18.50 | 0.00 | - | 1 | 9 | 0.00% |
| RVLV220617P00095000 | 2021-10-29 2:54PM EDT | 95.00 | 28.50 | 24.70 | 26.70 | 0.00 | - | 1 | 1 | 0.00% |
| RVLV220617P00100000 | 2021-11-01 12:43PM EDT | 100.00 | 31.60 | 34.00 | 35.70 | 0.00 | - | 9 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
