RVLV - Revolve Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV191018C00015000 | 2019-09-10 3:30PM EDT | 15.00 | 9.40 | 6.20 | 7.50 | 0.00 | - | 18 | 0 | 189.06% |
| RVLV191018C00017500 | 2019-10-11 1:55PM EDT | 17.50 | 4.10 | 3.80 | 5.20 | -0.90 | -18.00% | 1 | 2 | 154.88% |
| RVLV191018C00020000 | 2019-10-11 9:42AM EDT | 20.00 | 2.00 | 1.75 | 2.10 | +1.03 | +70.07% | 6 | 374 | 72.27% |
| RVLV191018C00022500 | 2019-10-11 3:22PM EDT | 22.50 | 0.60 | 0.40 | 0.55 | +0.25 | +71.43% | 340 | 780 | 70.90% |
| RVLV191018C00025000 | 2019-10-11 2:19PM EDT | 25.00 | 0.14 | 0.10 | 0.20 | +0.07 | +100.00% | 33 | 999 | 90.63% |
| RVLV191018C00030000 | 2019-10-11 10:22AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 925 | 119.53% |
| RVLV191018C00035000 | 2019-09-24 2:07PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,134 | 165.63% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV191018P00012500 | 2019-09-30 12:14AM EDT | 12.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 304.69% |
| RVLV191018P00015000 | 2019-09-26 3:49PM EDT | 15.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 2 | 14 | 220.31% |
| RVLV191018P00017500 | 2019-09-25 1:40PM EDT | 17.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 141.41% |
| RVLV191018P00020000 | 2019-10-11 2:40PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 55 | 3,460 | 79.69% |
| RVLV191018P00022500 | 2019-10-11 2:12PM EDT | 22.50 | 1.30 | 1.15 | 1.55 | -0.74 | -36.27% | 15 | 1,883 | 80.86% |
| RVLV191018P00025000 | 2019-10-08 1:56PM EDT | 25.00 | 3.27 | 3.10 | 3.90 | 0.00 | - | 24 | 452 | 103.52% |
| RVLV191018P00030000 | 2019-10-07 3:56PM EDT | 30.00 | 6.30 | 8.00 | 9.10 | 0.00 | - | 3 | 21 | 192.19% |
| RVLV191018P00035000 | 2019-09-27 11:04AM EDT | 35.00 | 11.87 | 12.60 | 14.20 | 0.00 | - | 2 | 1 | 215.63% |