NYSE - Delayed Quote USD
Revolve Group, Inc. (RVLV)
22.53
+0.25
+(1.12%)
At close: June 9 at 4:00:02 PM EDT
22.44
-0.09
(-0.40%)
After hours: June 9 at 7:56:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV250620C00012500 | 5/14/2025 3:58 PM | 12.5 | 7.73 | 8.90 | 12.10 | 0.00 | 0.00% | 1 | 2 | 285.94% |
| RVLV250620C00015000 | 5/7/2025 2:36 PM | 15 | 2.75 | 6.80 | 9.20 | 0.00 | 0.00% | 7 | 3 | 214.26% |
| RVLV250620C00017500 | 5/13/2025 12:30 PM | 17.5 | 3.30 | 4.60 | 6.10 | 0.00 | 0.00% | 3 | 67 | 133.40% |
| RVLV250620C00020000 | 6/5/2025 3:54 PM | 20 | 2.88 | 2.60 | 2.75 | 0.00 | 0.00% | 42 | 119 | 60.74% |
| RVLV250620C00022500 | 6/9/2025 11:37 AM | 22.5 | 1.17 | 0.85 | 0.95 | 0.27 | 30.00% | 39 | 303 | 56.74% |
| RVLV250620C00025000 | 6/6/2025 10:23 AM | 25 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 29 | 250 | 59.38% |
| RVLV250620C00030000 | 6/3/2025 11:59 AM | 30 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 193 | 79.69% |
| RVLV250620C00035000 | 5/22/2025 9:30 AM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 209 | 114.06% |
| RVLV250620C00040000 | 5/19/2025 2:18 PM | 40 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 214 | 181.25% |
| RVLV250620C00045000 | 6/4/2025 3:28 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 258.59% |
| RVLV250620C00050000 | 1/13/2025 2:02 PM | 50 | 0.75 | 0.55 | 0.90 | 0.00 | 0.00% | 2 | 101 | 333.20% |
| RVLV250620C00055000 | 1/21/2025 11:10 AM | 55 | 0.45 | 0.30 | 0.65 | 0.00 | 0.00% | 1 | 2 | 326.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVLV250620P00012500 | 5/8/2025 3:53 PM | 12.5 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | - | 12 | 157.81% |
| RVLV250620P00015000 | 6/4/2025 12:53 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 27 | 112.50% |
| RVLV250620P00017500 | 6/6/2025 12:36 PM | 17.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 1,040 | 84.38% |
| RVLV250620P00020000 | 6/9/2025 10:55 AM | 20 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 4 | 1,158 | 54.69% |
| RVLV250620P00022500 | 6/6/2025 11:47 AM | 22.5 | 0.69 | 0.75 | 0.90 | -0.31 | -31.00% | 10 | 111 | 53.91% |
| RVLV250620P00025000 | 5/13/2025 1:56 PM | 25 | 4.88 | 2.55 | 2.80 | 0.00 | 0.00% | 1 | 34 | 59.96% |
| RVLV250620P00030000 | 6/5/2025 3:00 PM | 30 | 7.00 | 6.90 | 8.10 | 0.00 | 0.00% | 2 | 9 | 82.03% |
| RVLV250620P00035000 | 4/29/2025 1:44 PM | 35 | 14.30 | 14.30 | 15.00 | 0.00 | 0.00% | 1 | 81 | 343.26% |
| RVLV250620P00040000 | 5/7/2025 11:13 AM | 40 | 22.98 | 16.90 | 19.00 | 0.00 | 0.00% | 1 | 0 | 240.63% |
| RVLV250620P00045000 | 5/1/2025 1:19 PM | 45 | 25.93 | 23.80 | 24.90 | 0.00 | 0.00% | 2 | 0 | 407.42% |
| RVLV250620P00050000 | 5/7/2025 10:02 AM | 50 | 32.60 | 24.90 | 29.10 | 0.00 | 0.00% | 1 | 1 | 420.12% |
| RVLV250620P00055000 | 1/15/2025 10:14 AM | 55 | 25.70 | 23.80 | 24.70 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
TDUP ThredUp Inc.
7.66
-0.78%
GLBE Global-E Online Ltd.
34.33
-0.75%
CART Maplebear Inc.
45.92
+0.55%
BYON Beyond, Inc.
6.63
+2.63%
ETSY Etsy, Inc.
63.88
+0.11%
W Wayfair Inc.
47.28
+4.42%
LQDT Liquidity Services, Inc.
24.78
-0.20%
VIPS Vipshop Holdings Limited
15.05
+2.87%
ZAL.DE Zalando SE
30.16
-0.20%
CPNG Coupang, Inc.
28.47
+0.07%