New Zealand markets close in 5 hours 31 minutes

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.00+3.96 (+9.65%)
At close: 04:00PM EST
44.30 -0.70 (-1.56%)
After hours: 05:18PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220128C000430002022-01-24 1:55PM EST43.002.652.904.10+1.04+64.60%50115.33%
RVLV220128C000440002022-01-24 3:30PM EST44.002.542.153.40+1.25+96.90%815107.81%
RVLV220128C000450002022-01-24 1:45PM EST45.001.701.753.40-0.20-10.53%160122.66%
RVLV220128C000460002022-01-24 3:40PM EST46.001.951.352.85+1.39+248.21%137121.00%
RVLV220128C000470002022-01-21 11:51AM EST47.000.450.702.450.00-1319113.97%
RVLV220128C000480002022-01-24 1:01PM EST48.000.480.651.85+0.13+37.14%57113.67%
RVLV220128C000490002022-01-24 3:43PM EST49.000.620.451.25-0.03-4.62%73105.96%
RVLV220128C000500002022-01-24 3:57PM EST50.000.450.300.55+0.09+25.00%4590.63%
RVLV220128C000510002022-01-20 12:03PM EST51.000.400.000.750.00--1297.27%
RVLV220128C000515002022-01-18 11:51AM EST51.500.650.000.750.00--1102.34%
RVLV220128C000520002022-01-20 11:08AM EST52.000.350.001.800.00-14145.12%
RVLV220128C000525002022-01-18 12:14AM EST52.501.230.002.550.00--1173.73%
RVLV220128C000540002022-01-24 1:45PM EST54.000.150.050.20+0.01+7.14%1996.48%
RVLV220128C000550002022-01-21 11:16AM EST55.000.050.000.300.00-642107.81%
RVLV220128C000560002022-01-14 11:02AM EST56.000.650.000.750.00-511142.97%
RVLV220128C000570002022-01-18 9:50AM EST57.000.200.000.250.00-12118.16%
RVLV220128C000580002022-01-13 3:56PM EST58.000.830.000.100.00-2022107.03%
RVLV220128C000600002022-01-24 2:20PM EST60.000.050.000.40-0.09-64.29%2028151.17%
RVLV220128C000610002021-12-27 11:37AM EST61.002.500.000.800.00-8054183.98%
RVLV220128C000620002022-01-04 12:04PM EST62.001.050.000.100.00-336129.69%
RVLV220128C000630002022-01-14 2:56PM EST63.000.600.000.800.00-12197.85%
RVLV220128C000640002021-12-13 3:33PM EST64.004.300.000.000.00-1050.00%
RVLV220128C000650002022-01-10 3:52PM EST65.000.300.000.750.00-124208.01%
RVLV220128C000660002022-01-11 10:00AM EST66.000.320.000.750.00-23214.45%
RVLV220128C000670002021-12-13 12:08AM EST67.004.800.000.000.00--050.00%
RVLV220128C000680002022-01-03 11:02AM EST68.000.850.000.750.00-19226.56%
RVLV220128C000690002022-01-05 1:01PM EST69.000.480.000.750.00-11232.42%
RVLV220128C000700002022-01-05 1:01PM EST70.000.580.000.750.00-11238.28%
RVLV220128C000720002021-12-15 2:40PM EST72.002.080.000.400.00--4221.09%
RVLV220128C000730002021-12-13 3:32PM EST73.001.850.000.000.00-3050.00%
RVLV220128C000750002021-12-17 2:03PM EST75.000.700.001.300.00-33299.41%
RVLV220128C000770002021-12-13 10:14AM EST77.001.650.050.500.00-11259.77%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RVLV220128P000400002022-01-24 2:12PM EST40.000.620.351.85-0.74-54.41%1315149.02%
RVLV220128P000420002022-01-20 3:36PM EST42.001.800.302.550.00--19131.15%
RVLV220128P000425002022-01-20 3:36PM EST42.502.050.701.650.00--2107.91%
RVLV220128P000430002022-01-20 3:48PM EST43.002.570.902.550.00--2126.86%
RVLV220128P000450002022-01-21 10:33AM EST45.004.811.703.200.00-65116.70%
RVLV220128P000460002022-01-20 10:44AM EST46.002.482.154.800.00-1011138.97%
RVLV220128P000470002022-01-24 2:22PM EST47.003.802.905.90+0.40+11.76%11154.10%
RVLV220128P000480002022-01-24 11:37AM EST48.007.513.505.30+6.28+510.57%214121.39%
RVLV220128P000490002022-01-21 10:13AM EST49.008.404.307.500.00-11162.01%
RVLV220128P000500002022-01-20 10:41AM EST50.006.404.608.000.00-1112144.43%
RVLV220128P000510002022-01-05 1:09PM EST51.002.005.908.900.00--25162.89%
RVLV220128P000515002022-01-18 12:14AM EST51.501.806.109.500.00--1163.38%
RVLV220128P000525002022-01-20 11:46AM EST52.508.406.6010.000.00-33144.04%
RVLV220128P000530002022-01-20 11:42AM EST53.008.776.9010.500.00-33142.38%
RVLV220128P000540002022-01-20 10:41AM EST54.0010.087.9011.500.00-1010152.34%
RVLV220128P000550002022-01-18 9:41AM EST55.008.508.8012.500.00-12158.20%
RVLV220128P000560002022-01-21 9:32AM EST56.0016.909.8013.500.00-29167.29%
RVLV220128P000570002022-01-21 10:14AM EST57.0017.0011.1014.500.00-14187.89%
RVLV220128P000580002022-01-24 3:32PM EST58.0013.4511.7015.20+1.51+12.65%25166.60%
RVLV220128P000600002022-01-21 9:40AM EST60.0018.3114.0017.500.00-13209.38%
RVLV220128P000650002022-01-11 9:53AM EST65.0012.220.0024.500.00-10475.68%
RVLV220128P000700002022-01-20 9:57AM EST70.0025.6823.5027.500.00--0253.91%
RVLV220128P000740002021-12-23 10:50AM EST74.0019.5030.5034.800.00-10501.66%
RVLV220128P000770002022-01-21 10:15AM EST77.0036.6030.5034.500.00-12292.77%
RVLV220128P000780002021-12-23 10:46AM EST78.0023.7534.5038.700.00-30525.88%