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 | 72.36% |
| RVTY240621C00095000 | 2024-04-03 12:00PM EDT | 95.00 | 11.13 | 8.20 | 8.50 | 0.00 | - | 1 | 66 | 0.00% |
| RVTY240621C00100000 | 2024-05-21 2:47PM EDT | 100.00 | 12.96 | 8.00 | 11.00 | 0.00 | - | 1 | 138 | 50.83% |
| RVTY240621C00105000 | 2024-05-29 2:25PM EDT | 105.00 | 4.50 | 5.60 | 6.10 | -1.75 | -28.00% | 2 | 159 | 34.86% |
| RVTY240621C00110000 | 2024-05-31 12:51PM EDT | 110.00 | 2.15 | 2.60 | 2.90 | -0.25 | -10.42% | 148 | 1,007 | 31.06% |
| RVTY240621C00115000 | 2024-05-31 1:52PM EDT | 115.00 | 0.70 | 0.85 | 1.20 | +0.40 | +133.33% | 2 | 75 | 30.84% |
| RVTY240621C00120000 | 2024-05-30 11:25AM EDT | 120.00 | 0.15 | 0.20 | 0.45 | 0.00 | - | 9 | 165 | 31.59% |
| RVTY240621C00125000 | 2024-05-30 2:16PM EDT | 125.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 4 | 10 | 57.45% |
| RVTY240621C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 5 | 135 | 62.31% |
| RVTY240621C00135000 | 2024-04-15 1:24PM EDT | 135.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 63.09% |
| RVTY240621C00140000 | 2023-12-22 11:48AM EDT | 140.00 | 1.50 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 72.07% |
| RVTY240621C00145000 | 2024-05-16 1:29PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 87.40% |
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 | 265.14% |
| RVTY240621P00055000 | 2023-11-27 12:35PM EDT | 55.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | - | 3 | 225.88% |
| 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 | 122.41% |
| RVTY240621P00080000 | 2023-12-14 3:55PM EDT | 80.00 | 1.60 | 0.10 | 2.20 | 0.00 | - | 3 | 11 | 103.37% |
| RVTY240621P00085000 | 2024-04-08 9:46AM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 67.29% |
| RVTY240621P00090000 | 2024-04-29 9:31AM EDT | 90.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 10 | 57 | 60.35% |
| RVTY240621P00095000 | 2024-05-13 10:14AM EDT | 95.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 3 | 124 | 47.17% |
| RVTY240621P00100000 | 2024-05-30 9:50AM EDT | 100.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 1 | 89 | 33.06% |
| RVTY240621P00105000 | 2024-05-30 1:23PM EDT | 105.00 | 1.80 | 1.05 | 1.50 | 0.00 | - | 1 | 260 | 31.10% |
| RVTY240621P00110000 | 2024-05-31 12:51PM EDT | 110.00 | 4.00 | 3.00 | 3.40 | 0.00 | - | 38 | 133 | 28.76% |
| RVTY240621P00115000 | 2024-05-28 11:10AM EDT | 115.00 | 4.00 | 5.60 | 7.80 | 0.00 | - | 2 | 66 | 40.48% |
| RVTY240621P00120000 | 2024-05-30 12:52PM EDT | 120.00 | 13.50 | 9.70 | 12.80 | 0.00 | - | 1 | 0 | 54.35% |
| RVTY240621P00125000 | 2024-05-23 11:33AM EDT | 125.00 | 12.13 | 14.60 | 17.80 | 0.00 | - | 1 | 0 | 66.38% |
© 2024 Yahoo. All rights reserved.