| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV200221C00015000 | 2020-01-16 2:13PM EST | 15.00 | 5.50 | 5.30 | 6.60 | +0.10 | +1.85% | 5 | 4 | 67.19% |
| RVLV200221C00017500 | 2020-01-17 2:53PM EST | 17.50 | 3.60 | 3.40 | 3.70 | +0.02 | +0.56% | 28 | 498 | 50.78% |
| RVLV200221C00020000 | 2020-01-17 3:45PM EST | 20.00 | 1.75 | 1.60 | 1.90 | +0.15 | +9.37% | 65 | 1,121 | 52.34% |
| RVLV200221C00022500 | 2020-01-17 2:27PM EST | 22.50 | 0.85 | 0.75 | 0.90 | +0.10 | +13.33% | 152 | 1,546 | 58.59% |
| RVLV200221C00025000 | 2020-01-17 3:31PM EST | 25.00 | 0.34 | 0.35 | 0.45 | -0.01 | -2.86% | 151 | 650 | 64.26% |
| RVLV200221C00030000 | 2020-01-17 2:38PM EST | 30.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 161 | 68.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV200221P00007500 | 2020-01-14 3:15PM EST | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 257.03% |
| RVLV200221P00012500 | 2020-01-13 11:37AM EST | 12.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 143.75% |
| RVLV200221P00015000 | 2020-01-16 2:07PM EST | 15.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 163 | 85.55% |
| RVLV200221P00017500 | 2020-01-17 3:58PM EST | 17.50 | 0.41 | 0.35 | 0.45 | -0.09 | -18.00% | 130 | 979 | 67.87% |
| RVLV200221P00020000 | 2020-01-17 12:12PM EST | 20.00 | 1.30 | 1.10 | 1.40 | -0.15 | -10.34% | 12 | 1,494 | 68.56% |
| RVLV200221P00022500 | 2020-01-17 1:09PM EST | 22.50 | 2.50 | 2.65 | 3.20 | -0.50 | -16.67% | 112 | 1,139 | 78.71% |
| RVLV200221P00025000 | 2020-01-17 10:34AM EST | 25.00 | 5.08 | 4.60 | 5.00 | -1.26 | -19.87% | 171 | 528 | 79.30% |