Revvity, Inc. (RVTY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY241018C00110000 | 2024-09-18 10:59AM EDT | 110.00 | 14.32 | 13.10 | 16.10 | 0.00 | - | 2 | 2 | 52.49% |
| RVTY241018C00115000 | 2024-10-02 10:27AM EDT | 115.00 | 10.00 | 8.30 | 11.30 | 0.00 | - | 1 | 1 | 63.89% |
| RVTY241018C00120000 | 2024-09-26 1:49PM EDT | 120.00 | 6.80 | 4.90 | 5.50 | 0.00 | - | 1 | 3 | 34.08% |
| RVTY241018C00125000 | 2024-10-04 2:19PM EDT | 125.00 | 2.15 | 2.00 | 2.35 | -0.35 | -14.00% | 16 | 24 | 30.30% |
| RVTY241018C00130000 | 2024-10-04 11:01AM EDT | 130.00 | 0.85 | 0.50 | 0.75 | -0.55 | -39.29% | 2 | 221 | 29.20% |
| RVTY241018C00135000 | 2024-10-04 11:43AM EDT | 135.00 | 0.24 | 0.10 | 0.25 | -0.36 | -60.00% | 3 | 9 | 31.20% |
| RVTY241018C00140000 | 2024-10-03 9:50AM EDT | 140.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 53.22% |
| RVTY241018C00145000 | 2024-10-04 11:43AM EDT | 145.00 | 0.05 | 0.00 | 1.10 | -0.32 | -86.49% | 3 | 3 | 59.33% |
| RVTY241018C00155000 | 2024-09-04 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RVTY241018C00175000 | 2024-09-09 11:41AM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 8 | 112.21% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY241018P00105000 | 2024-09-10 3:39PM EDT | 105.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | - | 4 | 51.56% |
| RVTY241018P00110000 | 2024-09-13 11:02AM EDT | 110.00 | 0.92 | 0.00 | 1.40 | 0.00 | - | 1 | 45 | 53.86% |
| RVTY241018P00115000 | 2024-09-25 3:59PM EDT | 115.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 4 | 12 | 31.49% |
| RVTY241018P00120000 | 2024-10-04 9:30AM EDT | 120.00 | 0.75 | 0.85 | 1.10 | -0.23 | -23.47% | 1 | 8 | 28.52% |
| RVTY241018P00125000 | 2024-09-26 11:13AM EDT | 125.00 | 1.50 | 2.80 | 5.10 | -1.49 | -49.83% | 1 | 5 | 48.68% |
| RVTY241018P00130000 | 2024-09-19 2:28PM EDT | 130.00 | 5.40 | 5.90 | 8.00 | 0.00 | - | - | 1 | 45.26% |
| RVTY241018P00135000 | 2024-08-28 1:57PM EDT | 135.00 | 14.20 | 8.30 | 10.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.