UK markets closed

Revlon, Inc. (REV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.31+0.05 (+0.49%)
At close: 4:00PM EDT
10.31 +0.05 (+0.49%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REV211119C000075002021-09-28 3:26PM EDT7.503.002.602.950.00-1196.09%
REV211119C000100002021-10-21 3:14PM EDT10.000.850.351.000.00-3221473.24%
REV211119C000125002021-10-21 3:34PM EDT12.500.150.050.200.00-1736660.55%
REV211119C000150002021-10-22 11:35AM EDT15.000.040.000.10-0.01-20.00%21,25878.13%
REV211119C000175002021-10-15 10:31AM EDT17.500.050.000.050.00-223091.41%
REV211119C000200002021-10-04 3:52PM EDT20.000.050.000.150.00-5227130.47%
REV211119C000225002021-08-16 12:01PM EDT22.500.100.000.750.00-50208.98%
REV211119C000250002021-10-19 10:40AM EDT25.000.050.000.100.00-550700153.13%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REV211119P000050002021-10-11 10:37AM EDT5.000.050.000.300.00-422189.06%
REV211119P000075002021-10-21 1:11PM EDT7.500.050.000.150.00-114781.25%
REV211119P000100002021-10-22 2:11PM EDT10.000.610.550.75-0.04-6.15%239169.73%
REV211119P000125002021-10-15 12:08PM EDT12.502.002.302.750.00-234986.33%
REV211119P000150002021-09-08 1:16PM EDT15.004.384.905.500.00-12147.46%
REV211119P000175002021-08-25 5:26PM EDT17.507.046.407.700.00-144179.69%
REV211119P000200002021-08-25 5:26PM EDT20.009.408.9010.300.00-610217.58%
REV211119P000225002021-08-25 5:26PM EDT22.508.3010.7012.800.00-3115239.84%
REV211119P000250002021-08-25 5:26PM EDT25.0010.2013.8015.300.00-11155258.79%
REV211119P000300002021-08-25 5:26PM EDT30.0014.5018.8020.300.00-117116290.23%