RVLV - Revolve Group, 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV191220C00010000 | 2019-11-26 2:09PM EST | 10.00 | 7.40 | 6.00 | 7.00 | 0.00 | - | 4 | 1 | 208.98% |
| RVLV191220C00012500 | 2019-12-05 10:14AM EST | 12.50 | 4.40 | 3.50 | 4.60 | 0.00 | - | 1 | 30 | 150.78% |
| RVLV191220C00015000 | 2019-12-06 2:02PM EST | 15.00 | 1.80 | 1.70 | 2.10 | -0.45 | -20.00% | 11 | 600 | 58.01% |
| RVLV191220C00017500 | 2019-12-06 3:38PM EST | 17.50 | 0.45 | 0.35 | 0.50 | -0.20 | -30.77% | 332 | 3,391 | 55.66% |
| RVLV191220C00020000 | 2019-12-06 3:30PM EST | 20.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 53 | 1,805 | 62.89% |
| RVLV191220C00022500 | 2019-12-04 3:36PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 3,490 | 50.00% |
| RVLV191220C00025000 | 2019-11-14 2:11PM EST | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 1,826 | 108.59% |
| RVLV191220C00030000 | 2019-12-05 3:39PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,373 | 50.00% |
| RVLV191220C00035000 | 2019-12-04 12:47PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,716 | 50.00% |
| RVLV191220C00040000 | 2019-11-11 11:08AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 2,332 | 50.00% |
| RVLV191220C00045000 | 2019-11-01 1:21PM EST | 45.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 1,054 | 206.25% |
| RVLV191220C00050000 | 2019-11-08 11:38AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 50.00% |
| RVLV191220C00055000 | 2019-11-01 1:06PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| RVLV191220C00060000 | 2019-11-01 12:47PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 743 | 50.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV191220P00010000 | 2019-11-25 12:52PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 50.00% |
| RVLV191220P00012500 | 2019-12-05 2:47PM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20,737 | 50.00% |
| RVLV191220P00015000 | 2019-12-06 3:23PM EST | 15.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 116 | 2,269 | 59.96% |
| RVLV191220P00017500 | 2019-12-06 3:56PM EST | 17.50 | 1.19 | 1.15 | 1.30 | +0.25 | +26.60% | 158 | 1,369 | 58.98% |
| RVLV191220P00020000 | 2019-12-06 2:03PM EST | 20.00 | 3.40 | 3.10 | 3.50 | +0.40 | +13.33% | 259 | 3,286 | 54.69% |
| RVLV191220P00022500 | 2019-12-05 11:58AM EST | 22.50 | 5.30 | 5.50 | 6.00 | 0.00 | - | 6 | 1,368 | 122.07% |
| RVLV191220P00025000 | 2019-12-02 3:20PM EST | 25.00 | 8.90 | 8.00 | 8.50 | 0.00 | - | 3 | 968 | 150.78% |
| RVLV191220P00030000 | 2019-12-03 10:09AM EST | 30.00 | 14.20 | 13.00 | 13.50 | 0.00 | - | 5 | 1,380 | 196.48% |
| RVLV191220P00035000 | 2019-12-05 11:29AM EST | 35.00 | 17.85 | 18.00 | 18.50 | 0.00 | - | 1 | 1,278 | 232.42% |
| RVLV191220P00040000 | 2019-11-18 10:12AM EST | 40.00 | 25.00 | 23.00 | 23.50 | 0.00 | - | 1 | 660 | 262.50% |
| RVLV191220P00045000 | 2019-12-02 3:16PM EST | 45.00 | 29.10 | 27.90 | 28.50 | 0.00 | - | 1 | 821 | 287.89% |
| RVLV191220P00055000 | 2019-10-23 11:16AM EST | 55.00 | 33.80 | 39.50 | 40.10 | 0.00 | - | - | 30 | 504.88% |
| RVLV191220P00060000 | 2019-07-26 1:19PM EST | 60.00 | 27.00 | 36.10 | 38.20 | 0.00 | - | 1 | 0 | 0.00% |