U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RVLV210618C000075002020-12-04 12:55PM EDT7.5014.9220.5024.200.00-110.00%
RVLV210618C000100002020-12-30 11:29AM EDT10.0020.5024.7029.400.00-220.00%
RVLV210618C000125002021-02-19 12:46PM EDT12.5025.9038.0042.000.00-170.00%
RVLV210618C000150002020-12-21 1:22PM EDT15.0019.9019.9021.600.00-170.00%
RVLV210618C000175002021-03-17 10:14AM EDT17.5034.7632.1034.900.00-180.00%
RVLV210618C000200002021-06-03 2:37PM EDT20.0039.1035.0038.300.00-112545.31%
RVLV210618C000225002021-05-07 9:39AM EDT22.5035.0032.9034.500.00-1140.00%
RVLV210618C000250002021-05-26 10:42AM EDT25.0028.6530.1033.300.00-524441.80%
RVLV210618C000300002021-06-03 9:56AM EDT30.0030.0025.6028.200.00-22,091347.07%
RVLV210618C000350002021-06-11 2:48PM EDT35.0022.0421.3024.30-0.16-0.72%5445234.38%
RVLV210618C000400002021-06-03 9:56AM EDT40.0020.3016.6018.300.00-2116123.05%
RVLV210618C000450002021-06-11 3:58PM EDT45.0012.4012.0012.80+0.80+6.90%91,24750.00%
RVLV210618C000470002021-06-01 9:30AM EDT47.0010.089.4010.800.00-22113.97%
RVLV210618C000490002021-06-11 3:47PM EDT49.008.508.108.80+0.80+10.39%11360.55%
RVLV210618C000500002021-06-11 12:46PM EDT50.006.357.308.40+0.75+13.39%13,18489.94%
RVLV210618C000505002021-06-07 9:33AM EDT50.506.106.607.300.00-153050.39%
RVLV210618C000510002021-06-09 11:55AM EDT51.007.006.306.900.00-30463.67%
RVLV210618C000515002021-05-26 9:30AM EDT51.503.035.907.000.00--2581.54%
RVLV210618C000520002021-06-11 1:23PM EDT52.005.005.506.00-3.60-41.86%110765.63%
RVLV210618C000525002021-05-24 2:17PM EDT52.501.955.106.900.00--196.29%
RVLV210618C000535002021-06-09 11:55AM EDT53.503.004.304.70-1.60-34.78%1464.16%
RVLV210618C000540002021-06-11 3:40PM EDT54.003.803.904.30-1.09-22.29%53663.28%
RVLV210618C000545002021-06-11 10:51AM EDT54.502.203.503.90-1.20-35.29%12361.82%
RVLV210618C000550002021-06-11 3:10PM EDT55.003.083.203.50+0.58+23.20%51,97161.72%
RVLV210618C000555002021-06-11 11:41AM EDT55.501.852.853.20-1.27-40.71%31261.82%
RVLV210618C000560002021-06-11 10:51AM EDT56.001.502.552.80-0.59-28.23%24960.45%
RVLV210618C000565002021-06-11 1:59PM EDT56.502.102.252.55+0.01+0.48%217760.94%
RVLV210618C000570002021-06-11 3:18PM EDT57.001.902.002.15+0.16+9.20%2123859.13%
RVLV210618C000575002021-06-11 2:44PM EDT57.501.801.752.00+0.45+33.33%16560.64%
RVLV210618C000580002021-06-11 3:34PM EDT58.001.451.551.75+0.44+43.56%154160.74%
RVLV210618C000585002021-06-11 3:49PM EDT58.501.401.351.55+0.60+75.00%48860.94%
RVLV210618C000590002021-06-11 3:43PM EDT59.001.251.201.35+0.11+9.65%401861.38%
RVLV210618C000600002021-06-11 3:48PM EDT60.001.050.901.00+0.15+16.67%6565261.23%
RVLV210618C000610002021-06-11 3:47PM EDT61.000.710.650.85-0.14-16.47%311363.38%
RVLV210618C000615002021-06-11 3:37PM EDT61.500.600.550.75+0.05+9.09%12363.67%
RVLV210618C000620002021-06-11 3:16PM EDT62.000.500.500.65+0.05+11.11%201664.65%
RVLV210618C000630002021-06-11 3:49PM EDT63.000.390.350.50-0.06-13.33%12265.14%
RVLV210618C000640002021-06-11 2:16PM EDT64.000.290.250.40-0.06-17.14%142966.50%
RVLV210618C000650002021-06-11 3:55PM EDT65.000.240.200.25-0.02-7.69%1280666.21%
RVLV210618C000700002021-06-04 2:20PM EDT70.000.250.000.250.00-240083.01%
RVLV210618C000750002021-06-08 9:30AM EDT75.000.200.000.10+0.15+300.00%190891.02%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RVLV210618P000100002021-01-28 1:09PM EDT10.000.100.001.950.00-1620905.86%
RVLV210618P000125002021-01-27 4:41PM EDT12.500.150.001.500.00-3030739.06%
RVLV210618P000150002020-12-17 4:34PM EDT15.000.610.052.250.00-11727.34%
RVLV210618P000175002021-03-17 10:14AM EDT17.500.230.000.150.00-122385.94%
RVLV210618P000200002021-05-26 12:58PM EDT20.000.080.000.050.00-10354300.00%
RVLV210618P000225002021-05-12 1:28PM EDT22.500.050.001.050.00-729432.03%
RVLV210618P000250002021-06-09 9:34AM EDT25.000.010.000.900.00-1062375.78%
RVLV210618P000300002021-06-04 12:04PM EDT30.000.050.000.550.00-368273.44%
RVLV210618P000350002021-06-10 1:06PM EDT35.000.050.000.100.00-10144162.50%
RVLV210618P000390002021-05-24 12:13PM EDT39.000.400.002.600.00--3265.53%
RVLV210618P000400002021-06-08 12:30PM EDT40.000.050.000.050.00-2370112.50%
RVLV210618P000420002021-06-11 9:48AM EDT42.000.100.000.45+0.05+100.00%27141.41%
RVLV210618P000430002021-06-07 11:10AM EDT43.000.180.000.300.00-16122.07%
RVLV210618P000435002021-06-10 11:40AM EDT43.500.150.000.650.00-512139.45%
RVLV210618P000445002021-06-07 10:25AM EDT44.500.200.000.200.00-19101.95%
RVLV210618P000450002021-06-11 2:08PM EDT45.000.070.000.30-0.03-30.00%10536105.86%
RVLV210618P000455002021-05-27 12:51PM EDT45.500.500.000.200.00--1894.14%
RVLV210618P000460002021-06-03 10:21AM EDT46.000.300.004.100.00-10216.60%
RVLV210618P000470002021-06-07 11:10AM EDT47.000.480.050.200.00-11186.72%
RVLV210618P000475002021-06-10 1:18PM EDT47.500.160.050.200.00-21583.01%
RVLV210618P000480002021-06-11 12:35PM EDT48.000.150.100.20-0.20-57.14%132282.42%
RVLV210618P000485002021-06-10 2:59PM EDT48.500.250.100.200.00-2378.52%
RVLV210618P000490002021-05-27 10:53AM EDT49.001.350.100.200.00--274.61%
RVLV210618P000495002021-06-08 12:27PM EDT49.500.550.100.250.00-41973.44%
RVLV210618P000500002021-06-11 12:07PM EDT50.000.200.150.25-0.35-63.64%312971.78%
RVLV210618P000505002021-06-07 12:32PM EDT50.501.000.150.300.00-3869.92%
RVLV210618P000510002021-06-09 10:55AM EDT51.000.410.200.300.00-11167.68%
RVLV210618P000515002021-06-09 10:55AM EDT51.500.460.250.400.00-1368.56%
RVLV210618P000520002021-06-11 1:42PM EDT52.000.330.300.45-0.52-61.18%62367.19%
RVLV210618P000525002021-06-11 3:20PM EDT52.500.450.350.50-0.56-55.45%7265.33%
RVLV210618P000530002021-06-11 11:54AM EDT53.000.800.400.60-0.70-46.67%22364.45%
RVLV210618P000535002021-06-09 11:56AM EDT53.501.000.500.650.00-1263.04%
RVLV210618P000540002021-06-11 3:58PM EDT54.000.650.600.80-0.90-58.06%308263.28%
RVLV210618P000545002021-06-11 2:23PM EDT54.500.920.700.90-1.23-57.21%101761.82%
RVLV210618P000550002021-06-11 3:14PM EDT55.001.120.851.05-0.68-37.78%381,33461.72%
RVLV210618P000555002021-06-11 11:49AM EDT55.501.101.001.15-1.15-51.11%19860.11%
RVLV210618P000560002021-06-11 3:47PM EDT56.001.231.201.35-0.24-16.33%761060.45%
RVLV210618P000565002021-06-11 12:45PM EDT56.502.201.351.60-1.40-38.89%120160.11%
RVLV210618P000570002021-06-11 3:40PM EDT57.001.801.601.80-0.75-29.41%12359.96%
RVLV210618P000575002021-06-08 11:21AM EDT57.504.301.852.100.00--160.64%
RVLV210618P000580002021-06-11 3:36PM EDT58.002.452.102.35+0.15+6.52%83459.96%
RVLV210618P000585002021-06-09 11:55AM EDT58.503.102.452.750.00-384362.55%
RVLV210618P000600002021-06-09 11:55AM EDT60.004.103.403.800.00-1320962.99%
RVLV210618P000610002021-06-01 10:11AM EDT61.005.603.405.700.00--170.95%
RVLV210618P000650002021-05-13 3:26PM EDT65.0021.527.208.200.00-2955.08%
RVLV210618P000750002021-04-20 3:43PM EDT75.0028.8026.5028.600.00-25486.18%