REV - Revlon, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REV191220C00012500 | 2019-11-21 1:24PM EST | 12.50 | 10.34 | 9.50 | 11.70 | 0.00 | - | - | 0 | 193.36% |
| REV191220C00015000 | 2019-12-04 3:50PM EST | 15.00 | 7.70 | 7.30 | 8.60 | 0.00 | - | 10 | 0 | 107.81% |
| REV191220C00017500 | 2019-12-05 11:22AM EST | 17.50 | 3.87 | 4.70 | 6.50 | -2.46 | -38.86% | 30 | 0 | 100.39% |
| REV191220C00020000 | 2019-11-25 2:33PM EST | 20.00 | 3.93 | 0.90 | 5.10 | 0.00 | - | - | 0 | 194.63% |
| REV191220C00022500 | 2019-12-05 11:22AM EST | 22.50 | 0.01 | 0.90 | 1.70 | -2.00 | -99.50% | 10 | 34 | 57.42% |
| REV191220C00025000 | 2019-11-29 10:26AM EST | 25.00 | 0.95 | 0.10 | 0.65 | 0.00 | - | 5 | 30 | 56.45% |
| REV191220C00030000 | 2019-11-15 3:53PM EST | 30.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 134 | 182 | 91.02% |
| REV191220C00035000 | 2019-12-04 2:45PM EST | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 43 | 137.31% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REV191220P00012500 | 2019-11-13 1:13PM EST | 12.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 9 | 54 | 203.91% |
| REV191220P00015000 | 2019-12-05 11:21AM EST | 15.00 | 0.26 | 0.00 | 0.50 | +0.01 | +4.00% | 10 | 40 | 151.95% |
| REV191220P00017500 | 2019-12-05 11:22AM EST | 17.50 | 0.01 | 0.00 | 0.50 | -0.15 | -93.75% | 30 | 17 | 107.03% |
| REV191220P00020000 | 2019-12-05 12:05PM EST | 20.00 | 1.60 | 0.00 | 1.60 | +1.25 | +357.14% | 4 | 174 | 107.03% |
| REV191220P00022500 | 2019-12-05 1:48PM EST | 22.50 | 1.00 | 0.85 | 1.85 | -0.20 | -16.67% | 20 | 20 | 81.45% |
| REV191220P00025000 | 2019-12-04 1:48PM EST | 25.00 | 3.25 | 2.20 | 3.80 | 0.00 | - | 2 | 3 | 87.89% |
| REV191220P00030000 | 2019-12-05 12:20PM EST | 30.00 | 8.30 | 6.80 | 8.00 | +1.40 | +20.29% | 10 | 168 | 104.69% |
| REV191220P00035000 | 2019-11-14 1:46PM EST | 35.00 | 12.70 | 11.00 | 14.20 | 0.00 | - | 1 | 40 | 163.87% |