RVLV - Revolve Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV230616C00010000 | 2023-05-30 9:55AM EDT | 10.00 | 5.80 | 5.60 | 6.00 | 0.00 | - | - | 1 | 50.00% |
| RVLV230616C00012500 | 2023-05-19 1:15PM EDT | 12.50 | 4.00 | 3.20 | 3.50 | 0.00 | - | 1 | 9 | 107.03% |
| RVLV230616C00015000 | 2023-06-09 10:32AM EDT | 15.00 | 1.50 | 0.90 | 1.10 | +0.40 | +36.36% | 12 | 109 | 58.98% |
| RVLV230616C00017500 | 2023-06-09 3:56PM EDT | 17.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 550 | 561 | 66.02% |
| RVLV230616C00020000 | 2023-06-09 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 43 | 526 | 102.34% |
| RVLV230616C00022500 | 2023-06-06 12:59PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,685 | 125.00% |
| RVLV230616C00025000 | 2023-06-02 11:06AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 248 | 204.69% |
| RVLV230616C00030000 | 2023-05-05 1:48PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 139 | 225.78% |
| RVLV230616C00035000 | 2023-04-28 10:39AM EDT | 35.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 2 | 90 | 268.75% |
| RVLV230616C00040000 | 2023-03-23 11:53AM EDT | 40.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 1 | 39 | 486.33% |
| RVLV230616C00045000 | 2023-02-28 3:54PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV230616P00012500 | 2023-06-08 9:54AM EDT | 12.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 8,420 | 93.75% |
| RVLV230616P00015000 | 2023-06-09 2:24PM EDT | 15.00 | 0.21 | 0.15 | 0.20 | +0.02 | +10.53% | 17 | 492 | 55.47% |
| RVLV230616P00017500 | 2023-06-08 3:58PM EDT | 17.50 | 1.65 | 1.45 | 1.95 | 0.00 | - | 14 | 288 | 91.41% |
| RVLV230616P00020000 | 2023-06-08 9:44AM EDT | 20.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 1 | 10,188 | 118.75% |
| RVLV230616P00022500 | 2023-05-22 9:36AM EDT | 22.50 | 6.43 | 6.50 | 6.90 | 0.00 | - | 1 | 14 | 50.00% |
| RVLV230616P00025000 | 2023-06-09 2:00PM EDT | 25.00 | 9.10 | 9.10 | 9.40 | +0.10 | +1.11% | 3 | 2 | 172.66% |
| RVLV230616P00030000 | 2023-06-02 1:19PM EDT | 30.00 | 13.75 | 13.90 | 14.40 | 0.00 | - | 4 | 5 | 289.45% |
| RVLV230616P00035000 | 2023-03-15 12:46PM EDT | 35.00 | 9.50 | 10.00 | 11.50 | 0.00 | - | 2 | 3 | 0.00% |
| RVLV230616P00040000 | 2023-03-10 4:29PM EDT | 40.00 | 15.31 | 14.50 | 18.50 | 0.00 | - | 6 | 17 | 0.00% |
© 2023 Yahoo. All rights reserved.