RVLV - Revolve Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RVLV191220C000100002019-11-26 2:09PM EST10.007.406.007.000.00-41208.98%
RVLV191220C000125002019-12-05 10:14AM EST12.504.403.504.600.00-130150.78%
RVLV191220C000150002019-12-06 2:02PM EST15.001.801.702.10-0.45-20.00%1160058.01%
RVLV191220C000175002019-12-06 3:38PM EST17.500.450.350.50-0.20-30.77%3323,39155.66%
RVLV191220C000200002019-12-06 3:30PM EST20.000.050.050.10-0.05-50.00%531,80562.89%
RVLV191220C000225002019-12-04 3:36PM EST22.500.050.000.000.00-373,49050.00%
RVLV191220C000250002019-11-14 2:11PM EST25.000.040.000.100.00-51,826108.59%
RVLV191220C000300002019-12-05 3:39PM EST30.000.020.000.000.00-54,37350.00%
RVLV191220C000350002019-12-04 12:47PM EST35.000.050.000.000.00-81,71650.00%
RVLV191220C000400002019-11-11 11:08AM EST40.000.050.000.000.00-92,33250.00%
RVLV191220C000450002019-11-01 1:21PM EST45.000.280.000.050.00-31,054206.25%
RVLV191220C000500002019-11-08 11:38AM EST50.000.050.000.000.00-11,39150.00%
RVLV191220C000550002019-11-01 1:06PM EST55.000.100.000.000.00-113550.00%
RVLV191220C000600002019-11-01 12:47PM EST60.000.050.000.000.00-2574350.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RVLV191220P000100002019-11-25 12:52PM EST10.000.020.000.000.00-251650.00%
RVLV191220P000125002019-12-05 2:47PM EST12.500.050.000.000.00-320,73750.00%
RVLV191220P000150002019-12-06 3:23PM EST15.000.200.150.20+0.10+100.00%1162,26959.96%
RVLV191220P000175002019-12-06 3:56PM EST17.501.191.151.30+0.25+26.60%1581,36958.98%
RVLV191220P000200002019-12-06 2:03PM EST20.003.403.103.50+0.40+13.33%2593,28654.69%
RVLV191220P000225002019-12-05 11:58AM EST22.505.305.506.000.00-61,368122.07%
RVLV191220P000250002019-12-02 3:20PM EST25.008.908.008.500.00-3968150.78%
RVLV191220P000300002019-12-03 10:09AM EST30.0014.2013.0013.500.00-51,380196.48%
RVLV191220P000350002019-12-05 11:29AM EST35.0017.8518.0018.500.00-11,278232.42%
RVLV191220P000400002019-11-18 10:12AM EST40.0025.0023.0023.500.00-1660262.50%
RVLV191220P000450002019-12-02 3:16PM EST45.0029.1027.9028.500.00-1821287.89%
RVLV191220P000550002019-10-23 11:16AM EST55.0033.8039.5040.100.00--30504.88%
RVLV191220P000600002019-07-26 1:19PM EST60.0027.0036.1038.200.00-100.00%