Revvity, Inc. (RVTY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240920C00070000 | 2024-04-16 10:43AM EDT | 70.00 | 32.40 | 39.30 | 43.20 | 0.00 | - | - | 1 | 94.31% |
| RVTY240920C00085000 | 2024-04-10 12:50PM EDT | 85.00 | 25.55 | 20.90 | 24.30 | 0.00 | - | - | 1 | 48.63% |
| RVTY240920C00090000 | 2024-03-15 3:49PM EDT | 90.00 | 20.00 | 18.00 | 19.00 | 0.00 | - | - | 1 | 38.05% |
| RVTY240920C00095000 | 2024-05-28 1:47PM EDT | 95.00 | 19.00 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 39.48% |
| RVTY240920C00100000 | 2024-04-23 10:18AM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RVTY240920C00105000 | 2024-06-20 10:18AM EDT | 105.00 | 8.05 | 7.90 | 8.30 | -0.35 | -4.17% | 1 | 29 | 33.66% |
| RVTY240920C00110000 | 2024-06-17 11:33AM EDT | 110.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 1 | 53 | 32.23% |
| RVTY240920C00115000 | 2024-06-18 10:35AM EDT | 115.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 1 | 729 | 31.04% |
| RVTY240920C00120000 | 2024-06-05 12:49PM EDT | 120.00 | 3.30 | 1.85 | 2.60 | 0.00 | - | 12 | 629 | 31.98% |
| RVTY240920C00125000 | 2024-06-11 3:57PM EDT | 125.00 | 1.95 | 1.05 | 1.50 | 0.00 | - | 4 | 9 | 30.66% |
| RVTY240920C00130000 | 2024-06-13 3:49PM EDT | 130.00 | 1.25 | 0.55 | 1.00 | 0.00 | - | 4 | 68 | 31.36% |
| RVTY240920C00135000 | 2024-05-28 10:16AM EDT | 135.00 | 1.13 | 0.30 | 0.65 | 0.00 | - | 5 | 15 | 31.84% |
| RVTY240920C00140000 | 2024-02-12 11:04AM EDT | 140.00 | 1.50 | 1.45 | 1.85 | 0.00 | - | - | 2 | 46.78% |
| RVTY240920C00170000 | 2024-06-14 2:40PM EDT | 170.00 | 0.05 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 60.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240920P00060000 | 2024-03-19 2:43PM EDT | 60.00 | 0.24 | 0.05 | 1.25 | 0.00 | - | 25 | 25 | 71.39% |
| RVTY240920P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.67 | 0.15 | 2.40 | 0.00 | - | 1 | 9 | 59.30% |
| RVTY240920P00085000 | 2024-05-20 2:56PM EDT | 85.00 | 0.49 | 0.50 | 0.80 | 0.00 | - | 1 | 13 | 35.62% |
| RVTY240920P00090000 | 2024-06-18 1:46PM EDT | 90.00 | 1.06 | 0.90 | 1.20 | 0.00 | - | 1 | 2 | 32.62% |
| RVTY240920P00095000 | 2024-06-17 10:04AM EDT | 95.00 | 1.70 | 1.65 | 1.95 | 0.00 | - | 1 | 13 | 30.65% |
| RVTY240920P00100000 | 2024-06-14 2:11PM EDT | 100.00 | 2.60 | 2.80 | 3.10 | 0.00 | - | 2 | 9 | 28.83% |
| RVTY240920P00105000 | 2024-06-17 10:33AM EDT | 105.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 35 | 27.68% |
| RVTY240920P00110000 | 2024-06-13 9:50AM EDT | 110.00 | 5.52 | 6.90 | 7.40 | 0.00 | - | 1 | 74 | 26.82% |
| RVTY240920P00115000 | 2024-03-28 11:17AM EDT | 115.00 | 12.50 | 14.60 | 17.50 | 0.00 | - | 9 | 9 | 52.49% |
| RVTY240920P00120000 | 2024-02-13 4:26PM EDT | 120.00 | 20.20 | 15.00 | 17.90 | 0.00 | - | - | 31 | 44.76% |
© 2024 Yahoo. All rights reserved.