Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240621C00015000 | 2024-04-10 9:34AM EDT | 15.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RVMD240621C00017500 | 2023-10-24 11:33AM EDT | 17.50 | 6.50 | 6.40 | 6.70 | 0.00 | - | - | 51 | 0.00% |
| RVMD240621C00020000 | 2023-12-27 12:55PM EDT | 20.00 | 10.72 | 8.70 | 9.80 | 0.00 | - | 50 | 44 | 0.00% |
| RVMD240621C00021000 | 2023-12-27 12:55PM EDT | 21.00 | 10.00 | 8.30 | 9.00 | 0.00 | - | 50 | 47 | 0.00% |
| RVMD240621C00024000 | 2024-04-29 10:06AM EDT | 24.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVMD240621C00025000 | 2024-04-11 1:11PM EDT | 25.00 | 13.60 | 10.60 | 15.00 | 0.00 | - | 20 | 676 | 135.84% |
| RVMD240621C00026000 | 2024-04-11 12:34PM EDT | 26.00 | 12.25 | 9.60 | 14.00 | 0.00 | - | 5 | 27 | 126.86% |
| RVMD240621C00027000 | 2024-03-28 10:06AM EDT | 27.00 | 6.45 | 9.00 | 10.80 | 0.00 | - | 1 | 18 | 0.00% |
| RVMD240621C00030000 | 2024-05-13 10:09AM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVMD240621C00031000 | 2024-04-04 2:09PM EDT | 31.00 | 3.10 | 9.10 | 12.70 | 0.00 | - | 3 | 4 | 140.63% |
| RVMD240621C00032000 | 2024-05-09 1:35PM EDT | 32.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVMD240621C00033000 | 2024-05-09 3:58PM EDT | 33.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVMD240621C00034000 | 2024-04-19 1:09PM EDT | 34.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RVMD240621C00035000 | 2024-05-16 10:50AM EDT | 35.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVMD240621C00040000 | 2024-05-16 10:18AM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RVMD240621C00041000 | 2024-05-13 2:40PM EDT | 41.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RVMD240621C00042000 | 2024-05-15 2:31PM EDT | 42.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RVMD240621C00045000 | 2024-05-07 12:53PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RVMD240621C00047000 | 2024-05-14 11:28AM EDT | 47.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RVMD240621C00049000 | 2024-05-01 12:04PM EDT | 49.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RVMD240621C00050000 | 2024-05-13 3:32PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| RVMD240621C00055000 | 2024-05-09 9:30AM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240621P00012500 | 2023-11-29 2:24PM EDT | 12.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 30 | 29 | 230.08% |
| RVMD240621P00017500 | 2024-02-12 10:54AM EDT | 17.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 167.77% |
| RVMD240621P00020000 | 2024-01-09 10:38AM EDT | 20.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| RVMD240621P00022500 | 2024-04-08 12:27PM EDT | 22.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 220.26% |
| RVMD240621P00025000 | 2024-01-19 4:08PM EDT | 25.00 | 2.60 | 1.75 | 2.50 | 0.00 | - | 250 | 250 | 180.08% |
| RVMD240621P00026000 | 2024-03-28 3:19PM EDT | 26.00 | 1.02 | 0.15 | 1.40 | 0.00 | - | 3 | 100 | 116.31% |
| RVMD240621P00028000 | 2024-04-04 9:33AM EDT | 28.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 95.70% |
| RVMD240621P00030000 | 2024-04-15 12:47PM EDT | 30.00 | 1.53 | 0.05 | 4.80 | 0.00 | - | 2 | 320 | 137.31% |
| RVMD240621P00031000 | 2024-03-19 3:20PM EDT | 31.00 | 3.40 | 1.30 | 1.85 | 0.00 | - | 15 | 15 | 103.13% |
| RVMD240621P00032000 | 2024-05-09 3:58PM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RVMD240621P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RVMD240621P00034000 | 2024-05-10 2:42PM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RVMD240621P00035000 | 2024-05-09 2:50PM EDT | 35.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RVMD240621P00042000 | 2024-04-11 2:19PM EDT | 42.00 | 6.10 | 4.00 | 8.50 | 0.00 | - | - | 27 | 90.80% |
| RVMD240621P00043000 | 2024-04-11 2:54PM EDT | 43.00 | 6.50 | 5.00 | 9.10 | 0.00 | - | - | 19 | 93.46% |
© 2024 Yahoo. All rights reserved.