RVLV - Revolve Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV220121C00005000 | 2019-11-26 1:40PM EST | 5.00 | 12.60 | 10.80 | 13.90 | 0.00 | - | 1 | 0 | 61.62% |
| RVLV220121C00012500 | 2019-12-10 11:22AM EST | 12.50 | 7.60 | 6.20 | 9.00 | 0.00 | - | 5 | 0 | 60.84% |
| RVLV220121C00015000 | 2019-12-13 2:27PM EST | 15.00 | 6.96 | 6.40 | 7.20 | -0.24 | -3.33% | 1 | 0 | 63.94% |
| RVLV220121C00017500 | 2019-12-03 1:27PM EST | 17.50 | 5.60 | 5.50 | 6.40 | 0.00 | - | 1 | 0 | 63.97% |
| RVLV220121C00020000 | 2019-12-13 9:30AM EST | 20.00 | 4.60 | 4.80 | 5.60 | -0.40 | -8.00% | 1 | 0 | 63.59% |
| RVLV220121C00022500 | 2019-12-10 11:34AM EST | 22.50 | 4.90 | 4.20 | 5.20 | 0.00 | - | 5 | 0 | 64.67% |
| RVLV220121C00025000 | 2019-12-13 3:09PM EST | 25.00 | 4.10 | 3.60 | 4.50 | +0.90 | +28.12% | 3 | 0 | 63.31% |
| RVLV220121C00030000 | 2019-11-11 11:00AM EST | 30.00 | 3.40 | 2.65 | 3.50 | 0.00 | - | 2 | 0 | 61.72% |
| RVLV220121C00035000 | 2019-11-25 2:04PM EST | 35.00 | 2.78 | 2.25 | 2.95 | 0.00 | - | 10 | 0 | 63.17% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV220121P00005000 | 2019-11-18 12:10AM EST | 5.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | - | 0 | 71.09% |
| RVLV220121P00007500 | 2019-12-10 11:17AM EST | 7.50 | 1.10 | 1.05 | 1.25 | 0.00 | - | 3 | 0 | 67.33% |
| RVLV220121P00010000 | 2019-12-10 11:13AM EST | 10.00 | 2.05 | 1.95 | 2.25 | 0.00 | - | 3 | 0 | 65.53% |
| RVLV220121P00012500 | 2019-12-10 11:56AM EST | 12.50 | 3.30 | 3.00 | 3.40 | 0.00 | - | 4 | 0 | 62.96% |
| RVLV220121P00015000 | 2019-12-09 10:18AM EST | 15.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 62.16% |
| RVLV220121P00017500 | 2019-12-09 12:57PM EST | 17.50 | 6.30 | 5.90 | 6.40 | 0.00 | - | 1 | 0 | 61.23% |
| RVLV220121P00020000 | 2019-11-04 10:21AM EST | 20.00 | 7.80 | 7.80 | 8.50 | 0.00 | - | 2 | 2 | 63.62% |
| RVLV220121P00022500 | 2019-10-23 2:00PM EST | 22.50 | 10.10 | 10.50 | 11.60 | 0.00 | - | - | 28 | 74.10% |
| RVLV220121P00030000 | 2019-12-03 10:15AM EST | 30.00 | 16.50 | 15.10 | 16.00 | 0.00 | - | 5 | 0 | 56.85% |