Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.40+2.16 (+3.91%)
At close: 4:00PM EDT
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV210618C00007500 | 2020-12-04 12:55PM EDT | 7.50 | 14.92 | 20.50 | 24.20 | 0.00 | - | 1 | 1 | 0.00% |
| RVLV210618C00010000 | 2020-12-30 11:29AM EDT | 10.00 | 20.50 | 24.70 | 29.40 | 0.00 | - | 2 | 2 | 0.00% |
| RVLV210618C00012500 | 2021-02-19 12:46PM EDT | 12.50 | 25.90 | 38.00 | 42.00 | 0.00 | - | 1 | 7 | 0.00% |
| RVLV210618C00015000 | 2020-12-21 1:22PM EDT | 15.00 | 19.90 | 19.90 | 21.60 | 0.00 | - | 1 | 7 | 0.00% |
| RVLV210618C00017500 | 2021-03-17 10:14AM EDT | 17.50 | 34.76 | 32.10 | 34.90 | 0.00 | - | 1 | 8 | 0.00% |
| RVLV210618C00020000 | 2021-06-03 2:37PM EDT | 20.00 | 39.10 | 35.00 | 38.30 | 0.00 | - | 1 | 12 | 545.31% |
| RVLV210618C00022500 | 2021-05-07 9:39AM EDT | 22.50 | 35.00 | 32.90 | 34.50 | 0.00 | - | 1 | 14 | 0.00% |
| RVLV210618C00025000 | 2021-05-26 10:42AM EDT | 25.00 | 28.65 | 30.10 | 33.30 | 0.00 | - | 5 | 24 | 441.80% |
| RVLV210618C00030000 | 2021-06-03 9:56AM EDT | 30.00 | 30.00 | 25.60 | 28.20 | 0.00 | - | 2 | 2,091 | 347.07% |
| RVLV210618C00035000 | 2021-06-11 2:48PM EDT | 35.00 | 22.04 | 21.30 | 24.30 | -0.16 | -0.72% | 5 | 445 | 234.38% |
| RVLV210618C00040000 | 2021-06-03 9:56AM EDT | 40.00 | 20.30 | 16.60 | 18.30 | 0.00 | - | 2 | 116 | 123.05% |
| RVLV210618C00045000 | 2021-06-11 3:58PM EDT | 45.00 | 12.40 | 12.00 | 12.80 | +0.80 | +6.90% | 9 | 1,247 | 50.00% |
| RVLV210618C00047000 | 2021-06-01 9:30AM EDT | 47.00 | 10.08 | 9.40 | 10.80 | 0.00 | - | 2 | 2 | 113.97% |
| RVLV210618C00049000 | 2021-06-11 3:47PM EDT | 49.00 | 8.50 | 8.10 | 8.80 | +0.80 | +10.39% | 1 | 13 | 60.55% |
| RVLV210618C00050000 | 2021-06-11 12:46PM EDT | 50.00 | 6.35 | 7.30 | 8.40 | +0.75 | +13.39% | 1 | 3,184 | 89.94% |
| RVLV210618C00050500 | 2021-06-07 9:33AM EDT | 50.50 | 6.10 | 6.60 | 7.30 | 0.00 | - | 15 | 30 | 50.39% |
| RVLV210618C00051000 | 2021-06-09 11:55AM EDT | 51.00 | 7.00 | 6.30 | 6.90 | 0.00 | - | 30 | 4 | 63.67% |
| RVLV210618C00051500 | 2021-05-26 9:30AM EDT | 51.50 | 3.03 | 5.90 | 7.00 | 0.00 | - | - | 25 | 81.54% |
| RVLV210618C00052000 | 2021-06-11 1:23PM EDT | 52.00 | 5.00 | 5.50 | 6.00 | -3.60 | -41.86% | 1 | 107 | 65.63% |
| RVLV210618C00052500 | 2021-05-24 2:17PM EDT | 52.50 | 1.95 | 5.10 | 6.90 | 0.00 | - | - | 1 | 96.29% |
| RVLV210618C00053500 | 2021-06-09 11:55AM EDT | 53.50 | 3.00 | 4.30 | 4.70 | -1.60 | -34.78% | 1 | 4 | 64.16% |
| RVLV210618C00054000 | 2021-06-11 3:40PM EDT | 54.00 | 3.80 | 3.90 | 4.30 | -1.09 | -22.29% | 5 | 36 | 63.28% |
| RVLV210618C00054500 | 2021-06-11 10:51AM EDT | 54.50 | 2.20 | 3.50 | 3.90 | -1.20 | -35.29% | 1 | 23 | 61.82% |
| RVLV210618C00055000 | 2021-06-11 3:10PM EDT | 55.00 | 3.08 | 3.20 | 3.50 | +0.58 | +23.20% | 5 | 1,971 | 61.72% |
| RVLV210618C00055500 | 2021-06-11 11:41AM EDT | 55.50 | 1.85 | 2.85 | 3.20 | -1.27 | -40.71% | 3 | 12 | 61.82% |
| RVLV210618C00056000 | 2021-06-11 10:51AM EDT | 56.00 | 1.50 | 2.55 | 2.80 | -0.59 | -28.23% | 2 | 49 | 60.45% |
| RVLV210618C00056500 | 2021-06-11 1:59PM EDT | 56.50 | 2.10 | 2.25 | 2.55 | +0.01 | +0.48% | 2 | 177 | 60.94% |
| RVLV210618C00057000 | 2021-06-11 3:18PM EDT | 57.00 | 1.90 | 2.00 | 2.15 | +0.16 | +9.20% | 21 | 238 | 59.13% |
| RVLV210618C00057500 | 2021-06-11 2:44PM EDT | 57.50 | 1.80 | 1.75 | 2.00 | +0.45 | +33.33% | 16 | 5 | 60.64% |
| RVLV210618C00058000 | 2021-06-11 3:34PM EDT | 58.00 | 1.45 | 1.55 | 1.75 | +0.44 | +43.56% | 15 | 41 | 60.74% |
| RVLV210618C00058500 | 2021-06-11 3:49PM EDT | 58.50 | 1.40 | 1.35 | 1.55 | +0.60 | +75.00% | 48 | 8 | 60.94% |
| RVLV210618C00059000 | 2021-06-11 3:43PM EDT | 59.00 | 1.25 | 1.20 | 1.35 | +0.11 | +9.65% | 40 | 18 | 61.38% |
| RVLV210618C00060000 | 2021-06-11 3:48PM EDT | 60.00 | 1.05 | 0.90 | 1.00 | +0.15 | +16.67% | 65 | 652 | 61.23% |
| RVLV210618C00061000 | 2021-06-11 3:47PM EDT | 61.00 | 0.71 | 0.65 | 0.85 | -0.14 | -16.47% | 31 | 13 | 63.38% |
| RVLV210618C00061500 | 2021-06-11 3:37PM EDT | 61.50 | 0.60 | 0.55 | 0.75 | +0.05 | +9.09% | 1 | 23 | 63.67% |
| RVLV210618C00062000 | 2021-06-11 3:16PM EDT | 62.00 | 0.50 | 0.50 | 0.65 | +0.05 | +11.11% | 20 | 16 | 64.65% |
| RVLV210618C00063000 | 2021-06-11 3:49PM EDT | 63.00 | 0.39 | 0.35 | 0.50 | -0.06 | -13.33% | 12 | 2 | 65.14% |
| RVLV210618C00064000 | 2021-06-11 2:16PM EDT | 64.00 | 0.29 | 0.25 | 0.40 | -0.06 | -17.14% | 14 | 29 | 66.50% |
| RVLV210618C00065000 | 2021-06-11 3:55PM EDT | 65.00 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 12 | 806 | 66.21% |
| RVLV210618C00070000 | 2021-06-04 2:20PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 400 | 83.01% |
| RVLV210618C00075000 | 2021-06-08 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 1 | 908 | 91.02% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV210618P00010000 | 2021-01-28 1:09PM EDT | 10.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 16 | 20 | 905.86% |
| RVLV210618P00012500 | 2021-01-27 4:41PM EDT | 12.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 30 | 30 | 739.06% |
| RVLV210618P00015000 | 2020-12-17 4:34PM EDT | 15.00 | 0.61 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 727.34% |
| RVLV210618P00017500 | 2021-03-17 10:14AM EDT | 17.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 385.94% |
| RVLV210618P00020000 | 2021-05-26 12:58PM EDT | 20.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 354 | 300.00% |
| RVLV210618P00022500 | 2021-05-12 1:28PM EDT | 22.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 7 | 29 | 432.03% |
| RVLV210618P00025000 | 2021-06-09 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 10 | 62 | 375.78% |
| RVLV210618P00030000 | 2021-06-04 12:04PM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 68 | 273.44% |
| RVLV210618P00035000 | 2021-06-10 1:06PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 144 | 162.50% |
| RVLV210618P00039000 | 2021-05-24 12:13PM EDT | 39.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 3 | 265.53% |
| RVLV210618P00040000 | 2021-06-08 12:30PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 370 | 112.50% |
| RVLV210618P00042000 | 2021-06-11 9:48AM EDT | 42.00 | 0.10 | 0.00 | 0.45 | +0.05 | +100.00% | 2 | 7 | 141.41% |
| RVLV210618P00043000 | 2021-06-07 11:10AM EDT | 43.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 122.07% |
| RVLV210618P00043500 | 2021-06-10 11:40AM EDT | 43.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 12 | 139.45% |
| RVLV210618P00044500 | 2021-06-07 10:25AM EDT | 44.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 101.95% |
| RVLV210618P00045000 | 2021-06-11 2:08PM EDT | 45.00 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 10 | 536 | 105.86% |
| RVLV210618P00045500 | 2021-05-27 12:51PM EDT | 45.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 18 | 94.14% |
| RVLV210618P00046000 | 2021-06-03 10:21AM EDT | 46.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 216.60% |
| RVLV210618P00047000 | 2021-06-07 11:10AM EDT | 47.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 86.72% |
| RVLV210618P00047500 | 2021-06-10 1:18PM EDT | 47.50 | 0.16 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 83.01% |
| RVLV210618P00048000 | 2021-06-11 12:35PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 13 | 22 | 82.42% |
| RVLV210618P00048500 | 2021-06-10 2:59PM EDT | 48.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 78.52% |
| RVLV210618P00049000 | 2021-05-27 10:53AM EDT | 49.00 | 1.35 | 0.10 | 0.20 | 0.00 | - | - | 2 | 74.61% |
| RVLV210618P00049500 | 2021-06-08 12:27PM EDT | 49.50 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 19 | 73.44% |
| RVLV210618P00050000 | 2021-06-11 12:07PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 3 | 129 | 71.78% |
| RVLV210618P00050500 | 2021-06-07 12:32PM EDT | 50.50 | 1.00 | 0.15 | 0.30 | 0.00 | - | 3 | 8 | 69.92% |
| RVLV210618P00051000 | 2021-06-09 10:55AM EDT | 51.00 | 0.41 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 67.68% |
| RVLV210618P00051500 | 2021-06-09 10:55AM EDT | 51.50 | 0.46 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 68.56% |
| RVLV210618P00052000 | 2021-06-11 1:42PM EDT | 52.00 | 0.33 | 0.30 | 0.45 | -0.52 | -61.18% | 6 | 23 | 67.19% |
| RVLV210618P00052500 | 2021-06-11 3:20PM EDT | 52.50 | 0.45 | 0.35 | 0.50 | -0.56 | -55.45% | 7 | 2 | 65.33% |
| RVLV210618P00053000 | 2021-06-11 11:54AM EDT | 53.00 | 0.80 | 0.40 | 0.60 | -0.70 | -46.67% | 2 | 23 | 64.45% |
| RVLV210618P00053500 | 2021-06-09 11:56AM EDT | 53.50 | 1.00 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 63.04% |
| RVLV210618P00054000 | 2021-06-11 3:58PM EDT | 54.00 | 0.65 | 0.60 | 0.80 | -0.90 | -58.06% | 30 | 82 | 63.28% |
| RVLV210618P00054500 | 2021-06-11 2:23PM EDT | 54.50 | 0.92 | 0.70 | 0.90 | -1.23 | -57.21% | 10 | 17 | 61.82% |
| RVLV210618P00055000 | 2021-06-11 3:14PM EDT | 55.00 | 1.12 | 0.85 | 1.05 | -0.68 | -37.78% | 38 | 1,334 | 61.72% |
| RVLV210618P00055500 | 2021-06-11 11:49AM EDT | 55.50 | 1.10 | 1.00 | 1.15 | -1.15 | -51.11% | 19 | 8 | 60.11% |
| RVLV210618P00056000 | 2021-06-11 3:47PM EDT | 56.00 | 1.23 | 1.20 | 1.35 | -0.24 | -16.33% | 76 | 10 | 60.45% |
| RVLV210618P00056500 | 2021-06-11 12:45PM EDT | 56.50 | 2.20 | 1.35 | 1.60 | -1.40 | -38.89% | 120 | 1 | 60.11% |
| RVLV210618P00057000 | 2021-06-11 3:40PM EDT | 57.00 | 1.80 | 1.60 | 1.80 | -0.75 | -29.41% | 12 | 3 | 59.96% |
| RVLV210618P00057500 | 2021-06-08 11:21AM EDT | 57.50 | 4.30 | 1.85 | 2.10 | 0.00 | - | - | 1 | 60.64% |
| RVLV210618P00058000 | 2021-06-11 3:36PM EDT | 58.00 | 2.45 | 2.10 | 2.35 | +0.15 | +6.52% | 83 | 4 | 59.96% |
| RVLV210618P00058500 | 2021-06-09 11:55AM EDT | 58.50 | 3.10 | 2.45 | 2.75 | 0.00 | - | 38 | 43 | 62.55% |
| RVLV210618P00060000 | 2021-06-09 11:55AM EDT | 60.00 | 4.10 | 3.40 | 3.80 | 0.00 | - | 13 | 209 | 62.99% |
| RVLV210618P00061000 | 2021-06-01 10:11AM EDT | 61.00 | 5.60 | 3.40 | 5.70 | 0.00 | - | - | 1 | 70.95% |
| RVLV210618P00065000 | 2021-05-13 3:26PM EDT | 65.00 | 21.52 | 7.20 | 8.20 | 0.00 | - | 2 | 9 | 55.08% |
| RVLV210618P00075000 | 2021-04-20 3:43PM EDT | 75.00 | 28.80 | 26.50 | 28.60 | 0.00 | - | 2 | 5 | 486.18% |
© 2021 Verizon Media. All rights reserved.
