Advertisement
Revolution Medicines, Inc. (RVMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 03:46PM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD241220C00020000 | 2024-10-04 8:36AM EST | 20.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RVMD241220C00025000 | 2024-08-01 1:49PM EST | 25.00 | 22.25 | 16.20 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| RVMD241220C00029000 | 2024-07-23 12:13PM EST | 29.00 | 20.25 | 15.00 | 18.30 | 0.00 | - | - | 5 | 0.00% |
| RVMD241220C00035000 | 2024-11-05 10:21AM EST | 35.00 | 21.35 | 21.90 | 23.80 | 0.00 | - | 5 | 306 | 106.25% |
| RVMD241220C00036000 | 2024-05-02 1:54PM EST | 36.00 | 10.50 | 8.00 | 11.60 | 0.00 | - | 16 | 16 | 0.00% |
| RVMD241220C00039000 | 2024-10-24 8:48AM EST | 39.00 | 11.95 | 16.00 | 20.50 | 0.00 | - | 2 | 4 | 156.88% |
| RVMD241220C00040000 | 2024-10-31 10:50AM EST | 40.00 | 14.10 | 16.90 | 19.30 | 0.00 | - | 1 | 484 | 97.46% |
| RVMD241220C00041000 | 2024-11-20 3:08PM EST | 41.00 | 16.62 | 15.10 | 19.30 | 0.00 | - | 1 | 0 | 96.97% |
| RVMD241220C00042000 | 2024-10-31 11:32AM EST | 42.00 | 12.82 | 14.10 | 16.90 | 0.00 | - | 1 | 26 | 117.43% |
| RVMD241220C00043000 | 2024-11-04 2:55PM EST | 43.00 | 14.60 | 13.80 | 16.30 | 0.00 | - | 1 | 30 | 79.39% |
| RVMD241220C00044000 | 2024-11-11 12:38PM EST | 44.00 | 18.40 | 13.80 | 15.00 | 0.00 | - | 1 | 175 | 88.67% |
| RVMD241220C00045000 | 2024-11-19 12:24PM EST | 45.00 | 11.60 | 13.00 | 14.10 | 0.00 | - | 4 | 1,083 | 88.23% |
| RVMD241220C00050000 | 2024-11-21 1:56PM EST | 50.00 | 9.40 | 9.10 | 10.00 | 0.00 | - | 109 | 407 | 83.79% |
| RVMD241220C00055000 | 2024-11-22 2:51PM EST | 55.00 | 5.88 | 5.90 | 6.60 | +0.28 | +5.00% | 1 | 687 | 80.37% |
| RVMD241220C00060000 | 2024-11-25 11:44AM EST | 60.00 | 3.60 | 3.50 | 4.10 | +0.48 | +15.38% | 1 | 519 | 78.15% |
| RVMD241220C00065000 | 2024-11-19 10:05AM EST | 65.00 | 2.25 | 2.15 | 2.60 | +0.25 | +12.50% | 10 | 229 | 80.69% |
| RVMD241220C00070000 | 2024-11-22 9:30AM EST | 70.00 | 1.97 | 1.15 | 1.80 | 0.00 | - | 1 | 234 | 83.11% |
| RVMD241220C00075000 | 2024-11-13 10:44AM EST | 75.00 | 1.60 | 0.60 | 2.50 | 0.00 | - | 250 | 251 | 101.32% |
| RVMD241220C00080000 | 2024-11-14 3:07PM EST | 80.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | - | 696 | 101.32% |
| RVMD241220C00085000 | 2024-11-15 3:19PM EST | 85.00 | 0.60 | 0.20 | 2.90 | 0.00 | - | 2 | 6 | 129.00% |
| RVMD241220C00090000 | 2024-11-14 3:07PM EST | 90.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 595 | 135.40% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RVMD241220P00025000 | 2024-11-19 12:55PM EST | 25.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 2 | 24 | 219.73% |
| RVMD241220P00028000 | 2024-05-24 8:30AM EST | 28.00 | 3.00 | 1.20 | 3.10 | 0.00 | - | 1 | 2 | 263.53% |
| RVMD241220P00030000 | 2024-09-23 10:59AM EST | 30.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 200.88% |
| RVMD241220P00031000 | 2024-05-24 8:30AM EST | 31.00 | 4.30 | 1.60 | 4.60 | 0.00 | - | 1 | 1 | 267.97% |
| RVMD241220P00032000 | 2024-10-25 8:42AM EST | 32.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 169.92% |
| RVMD241220P00033000 | 2024-08-12 11:31AM EST | 33.00 | 1.80 | 1.35 | 3.00 | 0.00 | - | - | 6 | 216.21% |
| RVMD241220P00034000 | 2024-09-27 8:30AM EST | 34.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 167.09% |
| RVMD241220P00035000 | 2024-09-27 8:30AM EST | 35.00 | 1.55 | 0.00 | 2.55 | 0.00 | - | 1 | 322 | 166.02% |
| RVMD241220P00037000 | 2024-07-15 11:57AM EST | 37.00 | 2.30 | 2.50 | 4.20 | 0.00 | - | 500 | 500 | 217.48% |
| RVMD241220P00038000 | 2024-08-07 12:11PM EST | 38.00 | 3.58 | 1.55 | 5.30 | 0.00 | - | - | 1 | 210.65% |
| RVMD241220P00040000 | 2024-10-30 9:56AM EST | 40.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 1 | 764 | 96.09% |
| RVMD241220P00041000 | 2024-09-11 2:18PM EST | 41.00 | 4.80 | 0.70 | 4.70 | 0.00 | - | 3 | 6 | 166.16% |
| RVMD241220P00043000 | 2024-11-15 9:30AM EST | 43.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 90.43% |
| RVMD241220P00044000 | 2024-10-29 9:32AM EST | 44.00 | 2.80 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 82.03% |
| RVMD241220P00045000 | 2024-11-25 12:48PM EST | 45.00 | 0.89 | 0.65 | 1.25 | -0.21 | -19.09% | 1 | 755 | 89.84% |
| RVMD241220P00050000 | 2024-11-25 12:26PM EST | 50.00 | 2.13 | 1.50 | 2.10 | -0.07 | -3.18% | 2 | 857 | 81.59% |
| RVMD241220P00055000 | 2024-11-22 12:08PM EST | 55.00 | 3.64 | 3.20 | 3.70 | 0.00 | - | 3 | 568 | 77.78% |
| RVMD241220P00060000 | 2024-11-21 2:54PM EST | 60.00 | 6.90 | 5.70 | 6.40 | 0.00 | - | 1 | 28 | 76.51% |
| RVMD241220P00070000 | 2024-11-11 10:12AM EST | 70.00 | 11.30 | 12.10 | 15.90 | 0.00 | - | - | 1 | 86.87% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.