UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,161.65 +258.36 (+0.68%) Bitcoin GBP
47,126.42 +1,458.24 (+3.19%)
Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517C00023000 | 2024-04-29 10:06AM EDT | 23.00 | 13.65 | 15.20 | 18.00 | 0.00 | - | 1 | 0 | 184.96% |
| RVMD240517C00032000 | 2024-04-19 1:00PM EDT | 32.00 | 4.30 | 6.90 | 8.40 | 0.00 | - | 12 | 43 | 90.72% |
| RVMD240517C00033000 | 2024-04-19 1:00PM EDT | 33.00 | 3.60 | 6.00 | 7.40 | 0.00 | - | 1 | 5 | 83.50% |
| RVMD240517C00034000 | 2024-04-19 1:00PM EDT | 34.00 | 3.10 | 5.20 | 6.10 | 0.00 | - | 8 | 12 | 70.90% |
| RVMD240517C00035000 | 2024-05-01 2:41PM EDT | 35.00 | 4.60 | 4.40 | 5.30 | 0.00 | - | 1 | 68 | 70.12% |
| RVMD240517C00036000 | 2024-04-30 3:23PM EDT | 36.00 | 3.30 | 3.80 | 4.70 | 0.00 | - | 1 | 24 | 74.71% |
| RVMD240517C00037000 | 2024-05-01 2:56PM EDT | 37.00 | 3.80 | 3.20 | 4.10 | +0.30 | +8.57% | 1 | 301 | 76.22% |
| RVMD240517C00038000 | 2024-04-16 12:36PM EDT | 38.00 | 2.45 | 2.50 | 3.50 | 0.00 | - | 1 | 13 | 73.88% |
| RVMD240517C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 2.40 | 2.30 | 2.90 | +0.05 | +2.13% | 1 | 794 | 77.34% |
| RVMD240517C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 2.40 | 1.90 | 2.55 | 0.00 | - | 10 | 482 | 79.54% |
| RVMD240517C00041000 | 2024-05-01 3:56PM EDT | 41.00 | 1.85 | 1.60 | 2.20 | 0.00 | - | 81 | 873 | 81.45% |
| RVMD240517C00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.00 | 1.20 | 1.75 | 0.00 | - | 2 | 12 | 78.56% |
| RVMD240517C00043000 | 2024-04-22 2:15PM EDT | 43.00 | 0.85 | 1.05 | 2.35 | 0.00 | - | - | 1 | 95.51% |
| RVMD240517C00045000 | 2024-05-02 12:11PM EDT | 45.00 | 0.80 | 0.65 | 1.15 | +0.28 | +53.85% | 3 | 145 | 84.03% |
| RVMD240517C00050000 | 2024-05-02 12:32PM EDT | 50.00 | 0.50 | 0.45 | 0.75 | +0.20 | +66.67% | 2 | 202 | 102.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240517P00025000 | 2024-03-25 11:56AM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.10% |
| RVMD240517P00027000 | 2024-03-26 11:02AM EDT | 27.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 5 | 5 | 117.19% |
| RVMD240517P00028000 | 2024-03-27 3:26PM EDT | 28.00 | 0.97 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 110.55% |
| RVMD240517P00029000 | 2024-04-10 2:30PM EDT | 29.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 112.11% |
| RVMD240517P00030000 | 2024-04-12 3:23PM EDT | 30.00 | 0.80 | 0.10 | 0.50 | 0.00 | - | 2 | 2 | 96.29% |
| RVMD240517P00032000 | 2024-04-22 3:29PM EDT | 32.00 | 0.85 | 0.25 | 0.80 | 0.00 | - | 5 | 25 | 92.48% |
| RVMD240517P00033000 | 2024-04-19 11:04AM EDT | 33.00 | 1.75 | 0.00 | 0.95 | 0.00 | - | 42 | 58 | 79.69% |
| RVMD240517P00034000 | 2024-04-19 11:04AM EDT | 34.00 | 2.15 | 0.30 | 1.05 | 0.00 | - | 5 | 5 | 79.79% |
| RVMD240517P00035000 | 2024-04-23 1:14PM EDT | 35.00 | 1.70 | 0.85 | 1.65 | 0.00 | - | 300 | 324 | 92.58% |
| RVMD240517P00036000 | 2024-04-23 12:38PM EDT | 36.00 | 2.25 | 1.10 | 2.60 | 0.00 | - | 1 | 3 | 101.61% |
| RVMD240517P00038000 | 2024-04-18 9:45AM EDT | 38.00 | 3.50 | 1.85 | 2.60 | 0.00 | - | - | 1 | 85.94% |
| RVMD240517P00039000 | 2024-04-16 1:43PM EDT | 39.00 | 4.10 | 2.30 | 3.10 | 0.00 | - | - | 26 | 85.21% |
© 2024 Yahoo. All rights reserved.