Revvity, Inc. (RVTY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240621C00085000 | 2024-06-07 2:33PM EDT | 85.00 | 25.86 | 22.00 | 25.70 | 0.00 | - | 1 | 0 | 107.62% |
| RVTY240621C00090000 | 2024-04-17 12:14PM EDT | 90.00 | 12.61 | 18.50 | 22.30 | 0.00 | - | 1 | 3 | 153.37% |
| RVTY240621C00095000 | 2024-04-03 12:00PM EDT | 95.00 | 11.13 | 8.20 | 8.50 | 0.00 | - | 1 | 66 | 0.00% |
| RVTY240621C00100000 | 2024-05-21 2:47PM EDT | 100.00 | 12.96 | 7.00 | 10.90 | 0.00 | - | 1 | 138 | 103.81% |
| RVTY240621C00105000 | 2024-06-14 3:18PM EDT | 105.00 | 4.60 | 4.10 | 4.70 | +0.10 | +2.22% | 5 | 161 | 44.95% |
| RVTY240621C00110000 | 2024-06-13 12:11PM EDT | 110.00 | 2.35 | 1.00 | 1.70 | 0.00 | - | 4 | 1,038 | 41.36% |
| RVTY240621C00115000 | 2024-06-14 10:11AM EDT | 115.00 | 0.36 | 0.05 | 0.20 | -0.29 | -44.62% | 2 | 90 | 33.11% |
| RVTY240621C00120000 | 2024-06-14 10:11AM EDT | 120.00 | 0.19 | 0.00 | 0.30 | +0.04 | +26.67% | 2 | 165 | 55.47% |
| RVTY240621C00125000 | 2024-05-30 2:16PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 87.99% |
| RVTY240621C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 5 | 135 | 119.29% |
| RVTY240621C00135000 | 2024-04-15 1:24PM EDT | 135.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 120.41% |
| RVTY240621C00140000 | 2023-12-22 11:48AM EDT | 140.00 | 1.50 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 137.21% |
| RVTY240621C00145000 | 2024-05-16 1:29PM EDT | 145.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 165.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240621P00050000 | 2023-10-30 1:46PM EDT | 50.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 493.85% |
| RVTY240621P00055000 | 2023-11-27 12:35PM EDT | 55.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | - | 3 | 420.31% |
| RVTY240621P00060000 | 2023-10-30 9:55AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| RVTY240621P00075000 | 2023-11-15 12:40PM EDT | 75.00 | 2.65 | 0.90 | 1.60 | 0.00 | - | 2 | 0 | 226.66% |
| RVTY240621P00080000 | 2023-12-14 3:55PM EDT | 80.00 | 1.60 | 0.10 | 2.20 | 0.00 | - | 3 | 11 | 191.02% |
| RVTY240621P00085000 | 2024-04-08 9:46AM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 123.73% |
| RVTY240621P00090000 | 2024-04-29 9:31AM EDT | 90.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 10 | 57 | 110.55% |
| RVTY240621P00095000 | 2024-05-13 10:14AM EDT | 95.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 3 | 124 | 78.13% |
| RVTY240621P00100000 | 2024-06-10 10:23AM EDT | 100.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 1 | 90 | 50.73% |
| RVTY240621P00105000 | 2024-06-14 3:17PM EDT | 105.00 | 0.45 | 0.40 | 1.30 | +0.19 | +73.08% | 2 | 262 | 50.29% |
| RVTY240621P00110000 | 2024-06-13 12:18PM EDT | 110.00 | 1.35 | 2.10 | 2.80 | 0.00 | - | 5 | 118 | 36.77% |
| RVTY240621P00115000 | 2024-05-28 11:10AM EDT | 115.00 | 4.00 | 5.60 | 8.10 | 0.00 | - | 2 | 66 | 73.14% |
| RVTY240621P00120000 | 2024-05-30 12:52PM EDT | 120.00 | 13.50 | 9.80 | 13.10 | 0.00 | - | 1 | 0 | 98.00% |
| RVTY240621P00125000 | 2024-05-23 11:33AM EDT | 125.00 | 12.13 | 14.50 | 18.20 | 0.00 | - | 1 | 0 | 122.27% |
© 2024 Yahoo. All rights reserved.