Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV260116C00002500 | 2024-05-22 11:38AM EDT | 2.50 | 18.11 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 109.38% |
| RVLV260116C00010000 | 2024-03-22 11:18AM EDT | 10.00 | 12.30 | 9.70 | 12.50 | 0.00 | - | 1 | 1 | 147.90% |
| RVLV260116C00012500 | 2024-02-21 12:15PM EDT | 12.50 | 7.50 | 10.60 | 12.20 | 0.00 | - | 1 | 2 | 168.36% |
| RVLV260116C00015000 | 2024-04-29 11:28AM EDT | 15.00 | 9.70 | 6.30 | 8.80 | 0.00 | - | 2 | 8 | 103.05% |
| RVLV260116C00017500 | 2024-06-17 12:12PM EDT | 17.50 | 3.60 | 2.85 | 5.40 | 0.00 | - | 1 | 20 | 63.53% |
| RVLV260116C00020000 | 2024-06-17 11:03AM EDT | 20.00 | 4.10 | 2.00 | 4.60 | 0.00 | - | 23 | 41 | 61.28% |
| RVLV260116C00022500 | 2024-02-29 4:07PM EDT | 22.50 | 6.96 | 4.70 | 8.20 | 0.00 | - | 10 | 12 | 110.25% |
| RVLV260116C00025000 | 2024-06-03 2:08PM EDT | 25.00 | 4.50 | 0.00 | 3.60 | 0.00 | - | 1 | 27 | 53.98% |
| RVLV260116C00030000 | 2024-05-15 10:16AM EDT | 30.00 | 4.70 | 0.00 | 3.30 | 0.00 | - | 5 | 42 | 60.67% |
| RVLV260116C00035000 | 2024-06-07 11:14AM EDT | 35.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 1 | 28 | 60.89% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV260116P00005000 | 2024-04-09 11:02AM EDT | 5.00 | 0.39 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 69.24% |
| RVLV260116P00007500 | 2023-12-08 10:38AM EDT | 7.50 | 0.98 | 0.90 | 1.15 | 0.00 | - | 1 | 31 | 69.92% |
| RVLV260116P00010000 | 2024-06-11 10:09AM EDT | 10.00 | 1.10 | 1.05 | 1.75 | 0.00 | - | 3 | 44 | 56.45% |
| RVLV260116P00012500 | 2024-04-15 10:51AM EDT | 12.50 | 2.00 | 0.00 | 1.55 | 0.00 | - | 10 | 12 | 40.33% |
| RVLV260116P00015000 | 2024-03-26 2:59PM EDT | 15.00 | 2.85 | 2.80 | 3.00 | 0.00 | - | 2 | 27 | 42.80% |
| RVLV260116P00017500 | 2024-03-13 2:41PM EDT | 17.50 | 3.54 | 4.30 | 4.60 | 0.00 | - | 10 | 10 | 42.77% |
| RVLV260116P00020000 | 2024-03-13 3:51PM EDT | 20.00 | 4.80 | 5.70 | 6.10 | 0.00 | - | 7 | 10 | 38.26% |
| RVLV260116P00022500 | 2024-02-28 11:21AM EDT | 22.50 | 6.80 | 5.90 | 6.60 | 0.00 | - | 1 | 4 | 0.00% |
| RVLV260116P00025000 | 2024-05-08 10:53AM EDT | 25.00 | 7.74 | 7.50 | 10.40 | 0.00 | - | 1 | 6 | 39.65% |
| RVLV260116P00030000 | 2024-05-13 11:42AM EDT | 30.00 | 10.50 | 11.60 | 14.80 | 0.00 | - | 22 | 7 | 34.42% |
© 2024 Yahoo. All rights reserved.