Revvity, Inc. (RVTY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240621C00085000 | 2024-04-10 12:50PM EDT | 85.00 | 23.55 | 18.60 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| RVTY240621C00090000 | 2024-04-17 12:14PM EDT | 90.00 | 12.61 | 18.50 | 22.30 | 0.00 | - | 1 | 3 | 70.58% |
| RVTY240621C00095000 | 2024-04-03 12:00PM EDT | 95.00 | 11.13 | 8.20 | 8.50 | 0.00 | - | 1 | 66 | 0.00% |
| RVTY240621C00100000 | 2024-05-08 3:09PM EDT | 100.00 | 5.47 | 9.50 | 12.40 | 0.00 | - | 20 | 138 | 45.78% |
| RVTY240621C00105000 | 2024-05-17 12:33PM EDT | 105.00 | 6.75 | 6.50 | 8.90 | -0.25 | -3.57% | 2 | 162 | 44.58% |
| RVTY240621C00110000 | 2024-05-17 3:56PM EDT | 110.00 | 3.51 | 3.40 | 3.70 | +0.86 | +32.45% | 29 | 1,014 | 26.34% |
| RVTY240621C00115000 | 2024-05-17 2:01PM EDT | 115.00 | 1.50 | 0.55 | 1.85 | +0.95 | +172.73% | 47 | 26 | 27.06% |
| RVTY240621C00120000 | 2024-05-17 2:01PM EDT | 120.00 | 0.55 | 0.45 | 0.65 | -1.39 | -71.65% | 2 | 148 | 25.44% |
| RVTY240621C00125000 | 2024-05-17 11:23AM EDT | 125.00 | 0.27 | 0.10 | 1.30 | -0.63 | -70.00% | 3 | 6 | 41.41% |
| RVTY240621C00130000 | 2024-05-17 1:44PM EDT | 130.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 50 | 135 | 32.37% |
| RVTY240621C00135000 | 2024-04-15 1:24PM EDT | 135.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 57.15% |
| RVTY240621C00140000 | 2023-12-22 11:48AM EDT | 140.00 | 1.50 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 54.25% |
PutsforJune 21, 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 | 206.84% |
| RVTY240621P00055000 | 2023-11-27 12:35PM EDT | 55.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | - | 3 | 176.42% |
| 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 | 96.34% |
| RVTY240621P00080000 | 2023-12-14 3:55PM EDT | 80.00 | 1.60 | 0.10 | 2.20 | 0.00 | - | 3 | 11 | 81.64% |
| RVTY240621P00085000 | 2024-04-08 9:46AM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 53.52% |
| RVTY240621P00090000 | 2024-04-29 9:31AM EDT | 90.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 10 | 57 | 60.91% |
| RVTY240621P00095000 | 2024-05-13 10:14AM EDT | 95.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 124 | 33.25% |
| RVTY240621P00100000 | 2024-05-17 10:27AM EDT | 100.00 | 0.59 | 0.00 | 1.90 | -0.16 | -21.33% | 10 | 90 | 43.09% |
| RVTY240621P00105000 | 2024-05-16 10:54AM EDT | 105.00 | 1.40 | 1.05 | 1.25 | -0.50 | -26.32% | 200 | 161 | 24.16% |
| RVTY240621P00110000 | 2024-05-17 12:24PM EDT | 110.00 | 3.10 | 1.10 | 3.10 | -1.00 | -24.39% | 23 | 51 | 23.63% |
| RVTY240621P00115000 | 2024-02-20 10:45AM EDT | 115.00 | 14.78 | 10.90 | 11.80 | 0.00 | - | 2 | 63 | 63.07% |
| RVTY240621P00120000 | 2024-05-16 2:25PM EDT | 120.00 | 12.12 | 9.10 | 11.70 | 0.00 | - | 3 | 3 | 38.62% |
| RVTY240621P00125000 | 2024-05-16 2:25PM EDT | 125.00 | 16.97 | 13.10 | 17.00 | 0.00 | - | 3 | 0 | 50.93% |
© 2024 Yahoo. All rights reserved.