REV Group, Inc. (REVG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REVG240719C00002000 | 2024-02-05 11:56AM EDT | 2.00 | 14.55 | 15.50 | 19.40 | 0.00 | - | - | 50 | 0.00% |
| REVG240719C00002500 | 2023-12-13 11:16AM EDT | 2.50 | 16.00 | 13.30 | 16.60 | 0.00 | - | - | 0 | 0.00% |
| REVG240719C00005000 | 2024-02-05 11:56AM EDT | 5.00 | 14.55 | - | - | +14.55 | - | - | - | 0.00% |
| REVG240719C00009500 | 2024-02-09 4:52PM EDT | 9.50 | 8.60 | 8.70 | 10.90 | 0.00 | - | - | 112 | 0.00% |
| REVG240719C00012000 | 2024-04-08 11:24AM EDT | 12.00 | 11.30 | 12.60 | 13.50 | 0.00 | - | 1 | 112 | 187.50% |
| REVG240719C00014500 | 2024-04-09 12:13PM EDT | 14.50 | 9.08 | 11.90 | 12.30 | 0.00 | - | 251 | 196 | 293.95% |
| REVG240719C00015000 | 2024-02-07 10:59AM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 112 | 112 | 0.00% |
| REVG240719C00017000 | 2024-02-28 2:23PM EDT | 17.00 | 4.42 | 5.60 | 6.20 | 0.00 | - | 10 | 95 | 0.00% |
| REVG240719C00017500 | 2024-02-07 1:44PM EDT | 17.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| REVG240719C00019500 | 2024-06-04 2:12PM EDT | 19.50 | 5.90 | 5.30 | 5.80 | 0.00 | - | 9 | 75 | 76.37% |
| REVG240719C00020000 | 2024-02-07 1:05PM EDT | 20.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| REVG240719C00022000 | 2024-06-17 12:06PM EDT | 22.00 | 5.00 | 1.75 | 5.20 | 0.00 | - | 2 | 12 | 72.95% |
| REVG240719C00022500 | 2024-02-06 2:34PM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| REVG240719C00025000 | 2024-06-27 12:18PM EDT | 25.00 | 0.90 | 0.00 | 2.55 | -0.10 | -10.00% | 44 | 49 | 55.08% |
| REVG240719C00027000 | 2024-06-24 10:47AM EDT | 27.00 | 0.49 | 0.00 | 0.95 | 0.00 | - | 1 | 250 | 50.00% |
| REVG240719C00030000 | 2024-06-26 1:24PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 87 | 73.24% |
| REVG240719C00035000 | 2024-05-13 3:05PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REVG240719P00014500 | 2024-06-04 2:11PM EDT | 14.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 214 | 414 | 132.81% |
| REVG240719P00017000 | 2024-05-08 3:29PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 100 | 130.27% |
| REVG240719P00017500 | 2024-01-31 11:07AM EDT | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 25.00% |
| REVG240719P00019500 | 2024-06-04 2:11PM EDT | 19.50 | 0.47 | 0.00 | 0.55 | 0.00 | - | 101 | 249 | 84.86% |
| REVG240719P00022000 | 2024-06-27 12:50PM EDT | 22.00 | 0.28 | 0.05 | 0.35 | -2.32 | -89.23% | 1 | 6 | 57.32% |
| REVG240719P00022500 | 2024-01-29 12:43PM EDT | 22.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| REVG240719P00025000 | 2024-06-27 12:50PM EDT | 25.00 | 0.69 | 0.70 | 1.20 | +0.24 | +53.33% | 1 | 54 | 46.29% |
| REVG240719P00027000 | 2024-06-12 10:12AM EDT | 27.00 | 1.09 | 0.00 | 2.85 | 0.00 | - | 4 | 65 | 61.13% |
© 2024 Yahoo. All rights reserved.