Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RVLV240419C00015000 | 2024-03-05 2:14PM EDT | 15.00 | 7.26 | 6.20 | 8.20 | 0.00 | - | 1 | 16 | 164.84% |
RVLV240419C00017500 | 2024-03-25 12:06PM EDT | 17.50 | 2.40 | 3.80 | 4.50 | 0.00 | - | 2 | 124 | 72.75% |
RVLV240419C00020000 | 2024-03-26 12:03PM EDT | 20.00 | 1.80 | 1.75 | 1.95 | +0.52 | +40.62% | 4 | 541 | 53.32% |
RVLV240419C00022500 | 2024-03-28 11:49AM EDT | 22.50 | 0.50 | 0.45 | 0.55 | +0.11 | +28.21% | 52 | 224 | 45.61% |
RVLV240419C00025000 | 2024-03-28 10:41AM EDT | 25.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 30 | 148 | 54.30% |
RVLV240419C00030000 | 2024-03-01 10:53AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 84.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RVLV240419P00007500 | 2024-02-26 10:30AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 278.91% |
RVLV240419P00012500 | 2024-03-04 4:25PM EDT | 12.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 16 | 29 | 152.73% |
RVLV240419P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 3 | 68 | 115.63% |
RVLV240419P00017500 | 2024-03-27 9:30AM EDT | 17.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 560 | 53.52% |
RVLV240419P00020000 | 2024-03-28 12:08PM EDT | 20.00 | 0.39 | 0.35 | 0.45 | -0.36 | -48.00% | 7 | 1,318 | 48.34% |
RVLV240419P00022500 | 2024-03-28 11:13AM EDT | 22.50 | 1.71 | 1.50 | 1.70 | -0.69 | -28.75% | 1 | 753 | 48.63% |
RVLV240419P00025000 | 2024-03-11 9:33AM EDT | 25.00 | 4.50 | 3.50 | 4.00 | 0.00 | - | 2 | 0 | 50.78% |
RVLV240419P00030000 | 2024-03-05 2:44PM EDT | 30.00 | 8.20 | 8.30 | 11.00 | 0.00 | - | - | 0 | 156.25% |