Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240419C00021000 | 2024-04-02 10:37AM EDT | 21.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVMD240419C00028000 | 2024-04-18 12:49PM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RVMD240419C00029000 | 2024-04-10 10:25AM EDT | 29.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RVMD240419C00030000 | 2024-04-10 9:51AM EDT | 30.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RVMD240419C00031000 | 2024-04-11 1:01PM EDT | 31.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| RVMD240419C00032000 | 2024-04-18 3:55PM EDT | 32.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.00% |
| RVMD240419C00033000 | 2024-04-12 2:35PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| RVMD240419C00034000 | 2024-04-17 2:03PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 321 | 38 | 0.00% |
| RVMD240419C00035000 | 2024-04-17 11:19AM EDT | 35.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| RVMD240419C00036000 | 2024-04-17 1:45PM EDT | 36.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| RVMD240419C00037000 | 2024-04-18 1:09PM EDT | 37.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| RVMD240419C00038000 | 2024-04-18 12:52PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 25.00% |
| RVMD240419C00039000 | 2024-04-11 3:27PM EDT | 39.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| RVMD240419C00040000 | 2024-04-16 11:07AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,410 | 50.00% |
| RVMD240419C00043000 | 2024-04-11 2:03PM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RVMD240419C00047000 | 2024-04-11 2:09PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD240419P00020000 | 2024-02-22 3:14PM EDT | 20.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 782.03% |
| RVMD240419P00021000 | 2024-02-20 10:30AM EDT | 21.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 727.34% |
| RVMD240419P00025000 | 2024-03-25 11:56AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| RVMD240419P00026000 | 2024-04-08 11:37AM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| RVMD240419P00027000 | 2024-03-21 10:10AM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RVMD240419P00028000 | 2024-04-15 10:33AM EDT | 28.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| RVMD240419P00029000 | 2024-04-08 3:10PM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| RVMD240419P00030000 | 2024-04-17 2:43PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RVMD240419P00031000 | 2024-04-05 12:32PM EDT | 31.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| RVMD240419P00032000 | 2024-04-10 10:06AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 50.00% |
| RVMD240419P00033000 | 2024-04-17 2:43PM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| RVMD240419P00034000 | 2024-04-18 12:14PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| RVMD240419P00035000 | 2024-04-18 3:13PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| RVMD240419P00036000 | 2024-04-18 2:24PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RVMD240419P00037000 | 2024-04-12 1:41PM EDT | 37.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RVMD240419P00038000 | 2024-04-18 3:26PM EDT | 38.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| RVMD240419P00040000 | 2024-04-15 3:40PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.