RVLV - Revolve Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RVLV200320C000100002019-12-04 12:15PM EST10.007.806.407.800.00-12056.25%
RVLV200320C000125002019-12-04 3:42PM EST12.505.504.805.300.00-2066.50%
RVLV200320C000150002019-12-11 3:02PM EST15.003.183.103.500.00-27064.36%
RVLV200320C000175002019-12-12 12:12PM EST17.502.201.902.20+0.22+11.11%2063.77%
RVLV200320C000200002019-12-12 2:56PM EST20.001.211.251.35-0.04-3.20%12065.82%
RVLV200320C000225002019-12-12 2:11PM EST22.500.700.650.850.00-15064.84%
RVLV200320C000250002019-12-13 3:15PM EST25.000.440.350.50-0.01-2.22%3064.36%
RVLV200320C000300002019-12-12 3:57PM EST30.000.150.100.200.00-3065.43%
RVLV200320C000350002019-12-09 12:25PM EST35.000.100.050.150.00-2073.05%
RVLV200320C000400002019-11-27 9:50AM EST40.000.150.000.050.00-10068.75%
RVLV200320C000450002019-11-15 12:55PM EST45.000.070.000.050.00-5076.56%
RVLV200320C000500002019-12-04 3:48PM EST50.000.050.000.100.00-6090.63%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RVLV200320P000075002019-12-12 10:19AM EST7.500.050.000.100.00-30082.81%
RVLV200320P000100002019-12-12 10:19AM EST10.000.200.050.250.00-30070.31%
RVLV200320P000125002019-12-13 3:17PM EST12.500.500.450.600.00-15067.77%
RVLV200320P000150002019-12-12 12:28PM EST15.001.521.201.450.00-2066.85%
RVLV200320P000175002019-12-12 12:42PM EST17.502.852.402.700.00-21065.23%
RVLV200320P000200002019-12-13 12:34PM EST20.004.204.104.40-0.10-2.33%1065.82%
RVLV200320P000225002019-12-04 12:19PM EST22.505.906.006.500.00-1066.60%
RVLV200320P000250002019-12-04 12:19PM EST25.008.008.208.600.00-1065.53%
RVLV200320P000300002019-12-10 10:09AM EST30.0012.5712.8013.400.00-10065.43%
RVLV200320P000350002019-12-05 11:29AM EST35.0017.8617.1018.300.00-1093.46%
RVLV200320P000400002019-11-11 10:58AM EST40.0024.4522.5023.300.00-50105.27%