Singapore Markets open in 6 hrs 3 mins
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,081.14 +73.13 (+1.82%) Dow
32,635.13 +411.71 (+1.28%) Nasdaq
11,945.87 +283.08 (+2.43%) BTC-USD
29,777.01 -86.50 (-0.29%) CMC Crypto 200
667.97 +425.29 (+175.25%)
Revolve Group, Inc. (RVLV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV220520C00050000 | 2022-01-05 4:06PM EDT | 50.00 | 9.60 | 9.40 | 10.00 | -6.95 | -41.99% | 1 | 3 | 1,214.06% |
| RVLV220520C00055000 | 2021-12-29 2:08PM EDT | 55.00 | 9.40 | 7.20 | 7.90 | 0.00 | - | 1 | 5 | 1,091.99% |
| RVLV220520C00060000 | 2022-01-05 3:27PM EDT | 60.00 | 6.13 | 5.60 | 6.00 | -1.33 | -17.83% | 1 | 3 | 996.88% |
| RVLV220520C00065000 | 2022-01-05 2:47PM EDT | 65.00 | 5.00 | 4.30 | 4.60 | -1.65 | -24.81% | 7 | 1 | 925.39% |
| RVLV220520C00070000 | 2021-12-27 2:02PM EDT | 70.00 | 5.50 | 2.95 | 3.50 | 0.00 | - | 1 | 9 | 852.34% |
| RVLV220520C00075000 | 2022-01-05 4:06PM EDT | 75.00 | 2.50 | 2.25 | 2.80 | -1.20 | -32.43% | 1 | 24 | 816.99% |
| RVLV220520C00080000 | 2021-12-21 10:51AM EDT | 80.00 | 3.36 | 1.65 | 2.20 | 0.00 | - | 2 | 2 | 781.64% |
| RVLV220520C00085000 | 2021-12-22 4:46PM EDT | 85.00 | 2.49 | 1.40 | 1.80 | 0.00 | - | 1 | 3 | 769.53% |
| RVLV220520C00090000 | 2021-12-17 3:35PM EDT | 90.00 | 2.65 | 1.10 | 1.75 | 0.00 | - | 1 | 4 | 771.88% |
| RVLV220520C00095000 | 2021-12-16 2:36PM EDT | 95.00 | 1.80 | 0.90 | 1.10 | 0.00 | - | 1 | 12 | 732.03% |
| RVLV220520C00100000 | 2021-12-17 10:37AM EDT | 100.00 | 1.44 | 0.75 | 1.00 | 0.00 | - | 18 | 15 | 731.64% |
| RVLV220520C00125000 | 2021-11-17 11:24AM EDT | 125.00 | 4.50 | 0.45 | 0.80 | 0.00 | - | - | 2 | 768.36% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV220520P00030000 | 2021-12-28 10:48AM EDT | 30.00 | 0.96 | 1.10 | 1.30 | 0.00 | - | - | 1 | 56.45% |
| RVLV220520P00040000 | 2021-12-22 2:51PM EDT | 40.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | - | 2 | 0.00% |
| RVLV220520P00050000 | 2021-12-29 11:30AM EDT | 50.00 | 6.45 | 7.20 | 7.90 | 0.00 | - | 7 | 12 | 0.00% |
| RVLV220520P00055000 | 2022-01-05 11:36AM EDT | 55.00 | 8.41 | 10.00 | 10.40 | -0.11 | -1.29% | 1 | 17 | 0.00% |
| RVLV220520P00060000 | 2021-12-14 11:41AM EDT | 60.00 | 10.80 | 13.10 | 13.80 | 0.00 | - | 3 | 21 | 0.00% |
| RVLV220520P00070000 | 2021-11-18 2:44PM EDT | 70.00 | 7.10 | 18.10 | 19.20 | 0.00 | - | - | 126 | 0.00% |
| RVLV220520P00075000 | 2021-12-31 1:04PM EDT | 75.00 | 23.00 | 23.70 | 26.70 | 0.00 | - | 1 | 577 | 0.00% |
| RVLV220520P00080000 | 2021-12-13 1:08AM EDT | 80.00 | 21.50 | 27.50 | 30.20 | 0.00 | - | - | 1 | 0.00% |
| RVLV220520P00085000 | 2021-12-13 1:08AM EDT | 85.00 | 24.70 | 33.80 | 34.80 | 0.00 | - | - | 1 | 0.00% |
| RVLV220520P00095000 | 2021-11-18 1:48PM EDT | 95.00 | 19.80 | 38.60 | 40.60 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
