Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV250117C00005000 | 2023-07-14 9:38AM EDT | 5.00 | 14.00 | 11.40 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| RVLV250117C00007500 | 2023-07-10 2:42PM EDT | 7.50 | 11.40 | 10.20 | 11.40 | 0.00 | - | 8 | 17 | 0.00% |
| RVLV250117C00010000 | 2024-02-28 10:31AM EDT | 10.00 | 12.20 | 11.00 | 13.20 | 0.00 | - | 1 | 58 | 131.69% |
| RVLV250117C00012500 | 2024-03-07 3:03PM EDT | 12.50 | 8.36 | 8.00 | 8.50 | 0.00 | - | 1 | 78 | 67.09% |
| RVLV250117C00015000 | 2024-04-25 11:48AM EDT | 15.00 | 6.41 | 6.70 | 7.10 | 0.00 | - | 2 | 77 | 71.97% |
| RVLV250117C00017500 | 2024-04-23 10:36AM EDT | 17.50 | 5.20 | 5.20 | 5.60 | 0.00 | - | 2 | 492 | 67.97% |
| RVLV250117C00020000 | 2024-04-19 11:10AM EDT | 20.00 | 3.96 | 4.00 | 4.30 | 0.00 | - | 1 | 307 | 64.89% |
| RVLV250117C00022500 | 2024-04-12 3:48PM EDT | 22.50 | 2.88 | 2.95 | 3.30 | 0.00 | - | 1 | 155 | 62.31% |
| RVLV250117C00025000 | 2024-04-25 11:14AM EDT | 25.00 | 2.20 | 2.20 | 2.50 | 0.00 | - | 1 | 210 | 60.74% |
| RVLV250117C00030000 | 2024-04-19 11:10AM EDT | 30.00 | 1.32 | 0.60 | 1.55 | 0.00 | - | 1 | 246 | 54.32% |
| RVLV250117C00035000 | 2024-04-23 12:07PM EDT | 35.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 91 | 59.08% |
| RVLV250117C00040000 | 2024-03-05 11:20AM EDT | 40.00 | 0.87 | 0.55 | 0.65 | 0.00 | - | 1 | 114 | 62.31% |
| RVLV250117C00045000 | 2024-04-11 12:26PM EDT | 45.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 172 | 61.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV250117P00002500 | 2023-05-17 9:46AM EDT | 2.50 | 0.23 | 0.00 | 1.20 | 0.00 | - | - | 1 | 212.11% |
| RVLV250117P00007500 | 2024-03-07 10:37AM EDT | 7.50 | 1.30 | 0.10 | 0.50 | 0.00 | - | 10 | 40 | 82.03% |
| RVLV250117P00010000 | 2024-04-19 11:10AM EDT | 10.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 1 | 60 | 64.16% |
| RVLV250117P00012500 | 2024-04-16 12:16PM EDT | 12.50 | 1.05 | 0.75 | 0.95 | 0.00 | - | 5 | 45 | 61.82% |
| RVLV250117P00015000 | 2024-04-29 10:14AM EDT | 15.00 | 1.35 | 1.40 | 1.60 | 0.00 | - | 10 | 146 | 57.98% |
| RVLV250117P00017500 | 2024-03-01 11:07AM EDT | 17.50 | 1.95 | 2.05 | 2.25 | 0.00 | - | 5 | 35 | 50.34% |
| RVLV250117P00020000 | 2024-05-01 3:48PM EDT | 20.00 | 3.65 | 3.60 | 3.80 | -0.35 | -8.75% | 30 | 2,096 | 53.52% |
| RVLV250117P00022500 | 2024-04-05 10:52AM EDT | 22.50 | 5.50 | 3.10 | 5.30 | 0.00 | - | 5 | 83 | 53.08% |
| RVLV250117P00025000 | 2024-04-05 10:53AM EDT | 25.00 | 7.30 | 6.60 | 7.10 | 0.00 | - | 5 | 25 | 52.37% |
| RVLV250117P00030000 | 2024-03-18 12:27PM EDT | 30.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | 2 | 2 | 54.08% |
| RVLV250117P00035000 | 2023-06-21 2:08PM EDT | 35.00 | 19.20 | 15.80 | 16.50 | 0.00 | - | 2 | 1 | 60.50% |
© 2024 Yahoo. All rights reserved.