REV - Revlon, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REV191220C000125002019-11-21 1:24PM EST12.5010.349.5011.700.00--0193.36%
REV191220C000150002019-12-04 3:50PM EST15.007.707.308.600.00-100107.81%
REV191220C000175002019-12-05 11:22AM EST17.503.874.706.50-2.46-38.86%300100.39%
REV191220C000200002019-11-25 2:33PM EST20.003.930.905.100.00--0194.63%
REV191220C000225002019-12-05 11:22AM EST22.500.010.901.70-2.00-99.50%103457.42%
REV191220C000250002019-11-29 10:26AM EST25.000.950.100.650.00-53056.45%
REV191220C000300002019-11-15 3:53PM EST30.000.250.000.350.00-13418291.02%
REV191220C000350002019-12-04 2:45PM EST35.000.050.000.500.00-843137.31%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REV191220P000125002019-11-13 1:13PM EST12.500.600.000.500.00-954203.91%
REV191220P000150002019-12-05 11:21AM EST15.000.260.000.50+0.01+4.00%1040151.95%
REV191220P000175002019-12-05 11:22AM EST17.500.010.000.50-0.15-93.75%3017107.03%
REV191220P000200002019-12-05 12:05PM EST20.001.600.001.60+1.25+357.14%4174107.03%
REV191220P000225002019-12-05 1:48PM EST22.501.000.851.85-0.20-16.67%202081.45%
REV191220P000250002019-12-04 1:48PM EST25.003.252.203.800.00-2387.89%
REV191220P000300002019-12-05 12:20PM EST30.008.306.808.00+1.40+20.29%10168104.69%
REV191220P000350002019-11-14 1:46PM EST35.0012.7011.0014.200.00-140163.87%