Singapore markets open in 46 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,968.00 +1,748.36 (+2.86%) CMC Crypto 200
1,355.46 +55.36 (+4.26%)
Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517C00023000 | 2024-04-29 10:06AM EDT | 23.00 | 13.65 | 13.30 | 17.00 | 0.00 | - | 1 | 0 | 279.30% |
| RVMD240517C00032000 | 2024-05-09 1:35PM EDT | 32.00 | 6.56 | 5.10 | 7.50 | +2.26 | +52.56% | 1 | 43 | 135.16% |
| RVMD240517C00033000 | 2024-05-03 10:29AM EDT | 33.00 | 7.00 | 4.00 | 7.00 | 0.00 | - | 5 | 5 | 130.86% |
| RVMD240517C00034000 | 2024-04-19 1:00PM EDT | 34.00 | 3.10 | 3.30 | 6.00 | 0.00 | - | 8 | 12 | 121.78% |
| RVMD240517C00035000 | 2024-05-01 2:41PM EDT | 35.00 | 4.60 | 2.50 | 4.20 | 0.00 | - | 1 | 68 | 87.79% |
| RVMD240517C00036000 | 2024-05-06 12:33PM EDT | 36.00 | 4.20 | 1.80 | 3.50 | 0.00 | - | 1 | 24 | 84.67% |
| RVMD240517C00037000 | 2024-05-09 3:38PM EDT | 37.00 | 2.20 | 1.15 | 2.40 | -2.60 | -54.17% | 2 | 301 | 70.02% |
| RVMD240517C00038000 | 2024-05-09 10:25AM EDT | 38.00 | 1.60 | 0.70 | 2.30 | -1.50 | -48.39% | 4 | 15 | 79.10% |
| RVMD240517C00039000 | 2024-05-09 10:36AM EDT | 39.00 | 1.30 | 0.35 | 1.85 | -0.60 | -31.58% | 4 | 838 | 78.32% |
| RVMD240517C00040000 | 2024-05-08 11:53AM EDT | 40.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | 10 | 477 | 160.45% |
| RVMD240517C00041000 | 2024-05-03 3:23PM EDT | 41.00 | 2.37 | 0.00 | 0.75 | 0.00 | - | 22 | 895 | 66.60% |
| RVMD240517C00042000 | 2024-05-08 9:30AM EDT | 42.00 | 1.42 | 0.05 | 4.80 | 0.00 | - | 1 | 15 | 185.06% |
| RVMD240517C00043000 | 2024-04-22 2:15PM EDT | 43.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | - | 1 | 99.32% |
| RVMD240517C00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.57 | 0.00 | 0.80 | 0.00 | - | 1 | 138 | 107.42% |
| RVMD240517C00049000 | 2024-05-08 9:30AM EDT | 49.00 | 0.37 | 0.00 | 4.80 | +0.37 | - | - | 2 | 263.18% |
| RVMD240517C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 213 | 272.66% |
| RVMD240517C00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 315.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517P00025000 | 2024-03-25 11:56AM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 202.73% |
| RVMD240517P00026000 | 2024-05-08 9:30AM EDT | 26.00 | 0.10 | 0.00 | 4.80 | +0.10 | - | - | 1 | 360.74% |
| RVMD240517P00027000 | 2024-03-26 11:02AM EDT | 27.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 5 | 5 | 150.98% |
| RVMD240517P00028000 | 2024-05-09 10:02AM EDT | 28.00 | 0.05 | 0.00 | 1.80 | -0.92 | -94.85% | 2 | 2 | 206.64% |
| RVMD240517P00029000 | 2024-04-10 2:30PM EDT | 29.00 | 0.53 | 0.00 | 4.40 | 0.00 | - | 15 | 20 | 279.00% |
| RVMD240517P00030000 | 2024-04-12 3:23PM EDT | 30.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 260.64% |
| RVMD240517P00032000 | 2024-04-22 3:29PM EDT | 32.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 5 | 25 | 204.59% |
| RVMD240517P00033000 | 2024-04-19 11:04AM EDT | 33.00 | 1.75 | 0.00 | 3.90 | 0.00 | - | 42 | 58 | 181.74% |
| RVMD240517P00034000 | 2024-05-06 3:27PM EDT | 34.00 | 0.60 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 186.04% |
| RVMD240517P00035000 | 2024-04-23 1:14PM EDT | 35.00 | 1.70 | 0.05 | 1.20 | 0.00 | - | 300 | 324 | 72.66% |
| RVMD240517P00036000 | 2024-04-23 12:38PM EDT | 36.00 | 2.25 | 0.05 | 1.70 | 0.00 | - | 1 | 3 | 68.65% |
| RVMD240517P00037000 | 2024-05-09 3:59PM EDT | 37.00 | 0.85 | 0.50 | 0.85 | -0.05 | -5.56% | 43 | 0 | 48.24% |
| RVMD240517P00038000 | 2024-04-18 9:45AM EDT | 38.00 | 3.50 | 0.60 | 2.40 | 0.00 | - | - | 1 | 54.10% |
| RVMD240517P00039000 | 2024-05-07 3:54PM EDT | 39.00 | 2.01 | 1.70 | 3.30 | 0.00 | - | 7 | 33 | 71.29% |
© 2024 Yahoo. All rights reserved.