Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 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 | 143.02% |
| RVLV250117C00012500 | 2024-03-07 3:03PM EDT | 12.50 | 8.36 | 8.00 | 8.50 | 0.00 | - | 1 | 78 | 74.90% |
| RVLV250117C00015000 | 2024-05-15 11:47AM EDT | 15.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV250117C00017500 | 2024-05-20 11:13AM EDT | 17.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RVLV250117C00020000 | 2024-05-21 2:43PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RVLV250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RVLV250117C00025000 | 2024-05-14 10:04AM EDT | 25.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RVLV250117C00030000 | 2024-05-22 9:54AM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RVLV250117C00035000 | 2024-05-14 11:23AM EDT | 35.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RVLV250117C00040000 | 2024-05-07 11:11AM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV250117C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJanuary 17, 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 | 220.70% |
| RVLV250117P00007500 | 2024-03-07 10:37AM EDT | 7.50 | 1.30 | 0.10 | 0.50 | 0.00 | - | 10 | 40 | 84.86% |
| RVLV250117P00010000 | 2024-05-06 11:19AM EDT | 10.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RVLV250117P00012500 | 2024-05-08 3:36PM EDT | 12.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RVLV250117P00015000 | 2024-05-22 3:50PM EDT | 15.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RVLV250117P00017500 | 2024-05-22 3:58PM EDT | 17.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RVLV250117P00020000 | 2024-05-08 10:55AM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RVLV250117P00022500 | 2024-05-09 10:08AM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RVLV250117P00025000 | 2024-05-08 10:44AM EDT | 25.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RVLV250117P00030000 | 2024-03-18 12:27PM EDT | 30.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | 2 | 2 | 53.03% |
| RVLV250117P00035000 | 2023-06-21 2:08PM EDT | 35.00 | 19.20 | 15.80 | 16.50 | 0.00 | - | 2 | 1 | 58.89% |
| RVLV250117P00040000 | 2024-05-10 1:10PM EDT | 40.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RVLV250117P00045000 | 2024-05-09 10:04AM EDT | 45.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.