Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517C00023000 | 2024-04-29 10:06AM EDT | 23.00 | 13.65 | 15.50 | 18.50 | 0.00 | - | 1 | 0 | 218.16% |
| RVMD240517C00032000 | 2024-04-19 1:00PM EDT | 32.00 | 4.30 | 7.00 | 8.30 | 0.00 | - | 12 | 43 | 88.87% |
| RVMD240517C00033000 | 2024-04-19 1:00PM EDT | 33.00 | 3.60 | 6.30 | 7.50 | 0.00 | - | 1 | 5 | 92.29% |
| RVMD240517C00034000 | 2024-04-19 1:00PM EDT | 34.00 | 3.10 | 5.50 | 6.40 | 0.00 | - | 8 | 12 | 83.98% |
| RVMD240517C00035000 | 2024-05-01 2:41PM EDT | 35.00 | 4.60 | 5.00 | 5.50 | 0.00 | - | 1 | 68 | 85.55% |
| RVMD240517C00036000 | 2024-04-30 3:23PM EDT | 36.00 | 3.30 | 4.00 | 4.80 | 0.00 | - | 1 | 24 | 79.30% |
| RVMD240517C00037000 | 2024-05-02 12:02PM EDT | 37.00 | 3.80 | 3.50 | 4.30 | +0.30 | +8.57% | 1 | 301 | 83.79% |
| RVMD240517C00038000 | 2024-05-02 3:05PM EDT | 38.00 | 3.50 | 2.85 | 3.70 | +1.05 | +42.86% | 1 | 13 | 81.93% |
| RVMD240517C00039000 | 2024-05-02 3:06PM EDT | 39.00 | 3.00 | 2.35 | 3.20 | +0.65 | +27.66% | 3 | 794 | 82.13% |
| RVMD240517C00040000 | 2024-05-02 2:58PM EDT | 40.00 | 2.50 | 2.00 | 2.65 | +0.10 | +4.17% | 7 | 482 | 82.08% |
| RVMD240517C00041000 | 2024-05-01 3:56PM EDT | 41.00 | 1.85 | 1.60 | 2.35 | 0.00 | - | 81 | 873 | 83.35% |
| RVMD240517C00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.75 | 1.35 | 2.05 | +0.75 | +75.00% | 1 | 12 | 85.40% |
| RVMD240517C00043000 | 2024-04-22 2:15PM EDT | 43.00 | 0.85 | 1.15 | 2.00 | 0.00 | - | - | 1 | 91.02% |
| RVMD240517C00045000 | 2024-05-02 12:11PM EDT | 45.00 | 0.80 | 0.70 | 1.30 | +0.28 | +53.85% | 3 | 145 | 87.55% |
| RVMD240517C00050000 | 2024-05-02 2:49PM EDT | 50.00 | 0.65 | 0.00 | 0.75 | +0.35 | +116.67% | 3 | 202 | 89.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517P00025000 | 2024-03-25 11:56AM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.30% |
| RVMD240517P00027000 | 2024-03-26 11:02AM EDT | 27.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 5 | 5 | 117.38% |
| RVMD240517P00028000 | 2024-03-27 3:26PM EDT | 28.00 | 0.97 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 110.74% |
| RVMD240517P00029000 | 2024-04-10 2:30PM EDT | 29.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 112.31% |
| RVMD240517P00030000 | 2024-04-12 3:23PM EDT | 30.00 | 0.80 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 100.59% |
| RVMD240517P00032000 | 2024-04-22 3:29PM EDT | 32.00 | 0.85 | 0.25 | 0.75 | 0.00 | - | 5 | 25 | 91.21% |
| RVMD240517P00033000 | 2024-04-19 11:04AM EDT | 33.00 | 1.75 | 0.35 | 0.90 | 0.00 | - | 42 | 58 | 87.99% |
| RVMD240517P00034000 | 2024-04-19 11:04AM EDT | 34.00 | 2.15 | 0.50 | 1.15 | 0.00 | - | 5 | 5 | 86.96% |
| RVMD240517P00035000 | 2024-04-23 1:14PM EDT | 35.00 | 1.70 | 0.60 | 1.35 | 0.00 | - | 300 | 324 | 82.13% |
| RVMD240517P00036000 | 2024-04-23 12:38PM EDT | 36.00 | 2.25 | 1.00 | 1.65 | 0.00 | - | 1 | 3 | 83.50% |
| RVMD240517P00038000 | 2024-04-18 9:45AM EDT | 38.00 | 3.50 | 1.50 | 2.50 | 0.00 | - | - | 1 | 79.20% |
| RVMD240517P00039000 | 2024-04-16 1:43PM EDT | 39.00 | 4.10 | 2.20 | 3.00 | 0.00 | - | - | 26 | 82.62% |
© 2024 Yahoo. All rights reserved.