Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RVLV220715C00017500 | 2022-06-06 10:24AM EDT | 17.50 | 14.62 | 12.20 | 14.30 | 0.00 | - | 1 | 0 | 205.66% |
RVLV220715C00022500 | 2022-06-07 9:35AM EDT | 22.50 | 9.00 | 7.60 | 8.20 | 0.00 | - | 1 | 5 | 103.71% |
RVLV220715C00025000 | 2022-06-24 10:38AM EDT | 25.00 | 5.90 | 5.40 | 6.00 | +1.65 | +38.82% | 26 | 194 | 92.97% |
RVLV220715C00030000 | 2022-06-24 3:59PM EDT | 30.00 | 2.15 | 2.05 | 2.65 | +0.30 | +16.22% | 63 | 4,637 | 83.25% |
RVLV220715C00035000 | 2022-06-24 2:14PM EDT | 35.00 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 119 | 678 | 76.07% |
RVLV220715C00040000 | 2022-06-24 10:21AM EDT | 40.00 | 0.17 | 0.10 | 0.20 | +0.01 | +6.25% | 31 | 50 | 77.15% |
RVLV220715C00045000 | 2022-06-21 9:34AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 83.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RVLV220715P00015000 | 2022-06-15 3:54PM EDT | 15.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 160.94% |
RVLV220715P00017500 | 2022-05-24 10:14AM EDT | 17.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 3 | 171.48% |
RVLV220715P00020000 | 2022-06-22 11:42AM EDT | 20.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 125.98% |
RVLV220715P00022500 | 2022-06-24 2:26PM EDT | 22.50 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 17 | 428 | 93.75% |
RVLV220715P00025000 | 2022-06-24 2:21PM EDT | 25.00 | 0.55 | 0.50 | 0.65 | -0.30 | -35.29% | 43 | 2,203 | 88.09% |
RVLV220715P00030000 | 2022-06-24 2:21PM EDT | 30.00 | 2.10 | 2.00 | 2.55 | -0.85 | -28.81% | 16 | 561 | 81.98% |
RVLV220715P00035000 | 2022-06-24 12:03PM EDT | 35.00 | 5.10 | 5.30 | 6.30 | -1.40 | -21.54% | 5 | 27 | 86.04% |
RVLV220715P00040000 | 2022-06-14 9:51AM EDT | 40.00 | 11.85 | 9.80 | 10.50 | 0.00 | - | 2 | 1 | 81.25% |