Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV260116C00002500 | 2024-05-22 11:38AM EDT | 2.50 | 18.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV260116C00010000 | 2024-03-22 11:18AM EDT | 10.00 | 12.30 | 9.70 | 12.50 | 0.00 | - | 1 | 1 | 79.54% |
| RVLV260116C00012500 | 2024-02-21 12:15PM EDT | 12.50 | 7.50 | 10.60 | 12.20 | 0.00 | - | 1 | 2 | 104.69% |
| RVLV260116C00015000 | 2024-04-29 11:28AM EDT | 15.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVLV260116C00017500 | 2024-05-22 12:00PM EDT | 17.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV260116C00020000 | 2024-04-12 1:07PM EDT | 20.00 | 6.04 | 7.30 | 7.60 | 0.00 | - | 17 | 79 | 83.57% |
| RVLV260116C00022500 | 2024-02-29 4:07PM EDT | 22.50 | 6.96 | 4.70 | 8.20 | 0.00 | - | 10 | 12 | 79.76% |
| RVLV260116C00025000 | 2024-05-14 10:14AM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RVLV260116C00030000 | 2024-05-15 10:16AM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RVLV260116C00035000 | 2024-05-15 10:21AM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV260116P00005000 | 2024-04-09 11:02AM EDT | 5.00 | 0.39 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 75.10% |
| RVLV260116P00007500 | 2023-12-08 10:38AM EDT | 7.50 | 0.98 | 0.90 | 1.15 | 0.00 | - | 1 | 31 | 77.39% |
| RVLV260116P00010000 | 2023-10-20 9:46AM EDT | 10.00 | 2.00 | 1.85 | 2.75 | 0.00 | - | 1 | 41 | 83.50% |
| RVLV260116P00012500 | 2024-04-15 10:51AM EDT | 12.50 | 2.00 | 0.00 | 1.55 | 0.00 | - | 10 | 12 | 51.17% |
| RVLV260116P00015000 | 2024-03-26 2:59PM EDT | 15.00 | 2.85 | 2.80 | 3.00 | 0.00 | - | 2 | 27 | 54.66% |
| RVLV260116P00017500 | 2024-03-13 2:41PM EDT | 17.50 | 3.54 | 4.30 | 4.60 | 0.00 | - | 10 | 10 | 56.69% |
| RVLV260116P00020000 | 2024-03-13 3:51PM EDT | 20.00 | 4.80 | 5.70 | 6.10 | 0.00 | - | 7 | 10 | 55.25% |
| RVLV260116P00022500 | 2024-02-28 11:21AM EDT | 22.50 | 6.80 | 5.90 | 6.60 | 0.00 | - | 1 | 4 | 44.53% |
| RVLV260116P00025000 | 2024-05-08 10:53AM EDT | 25.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVLV260116P00030000 | 2024-05-13 11:42AM EDT | 30.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.