NasdaqGS - Nasdaq Real Time Price USD

Revolution Medicines, Inc. (RVMD)

Compare
50.43 +0.43 (+0.86%)
At close: October 18 at 4:00 PM EDT
50.43 0.00 (0.00%)
After hours: October 18 at 4:05 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RVMD241115C00040000 10/15/2024 6:38 PM 40 11.00 11.00 14.00 0.00 0.00% 2 10 120.70%
RVMD241115C00042000 9/13/2024 7:29 PM 42 5.67 8.10 11.40 0.00 0.00% - 2 85.74%
RVMD241115C00045000 10/18/2024 7:42 PM 45 7.80 7.50 10.30 0.07 0.91% 1 7 112.26%
RVMD241115C00046000 9/25/2024 5:13 PM 46 4.10 6.60 9.20 0.00 0.00% 4 5 103.61%
RVMD241115C00047000 10/15/2024 4:54 PM 47 6.50 6.10 9.00 0.00 0.00% 1 3 107.72%
RVMD241115C00048000 10/15/2024 7:54 PM 48 5.30 5.60 7.80 0.00 0.00% 8 221 101.42%
RVMD241115C00049000 10/15/2024 7:59 PM 49 5.90 5.10 7.00 0.00 0.00% 1 2 98.63%
RVMD241115C00050000 10/16/2024 6:40 PM 50 4.80 4.50 6.00 0.00 0.00% 301 313 92.60%
RVMD241115C00055000 10/18/2024 7:03 PM 55 3.54 2.60 5.20 0.30 9.26% 5 19 103.66%
RVMD241115C00060000 10/18/2024 3:11 PM 60 1.86 2.00 3.30 -0.39 -17.33% 423 5 106.03%
RVMD241115C00065000 10/17/2024 7:49 PM 65 1.21 0.60 2.55 0.00 0.00% 1 3 102.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RVMD241115P00037000 9/30/2024 4:29 PM 37 1.16 0.00 2.80 0.00 0.00% - 5 123.93%
RVMD241115P00039000 9/24/2024 4:22 PM 39 2.35 0.20 2.25 0.00 0.00% - 307 103.76%
RVMD241115P00040000 9/26/2024 6:34 PM 40 2.64 0.35 2.05 0.00 0.00% 354 236 96.04%
RVMD241115P00042000 10/14/2024 6:48 PM 42 2.00 0.80 4.00 0.00 0.00% 1 9 113.28%
RVMD241115P00043000 9/17/2024 7:45 PM 43 4.00 1.30 3.90 0.00 0.00% - 2 109.96%
RVMD241115P00047000 10/18/2024 5:54 PM 47 2.80 2.30 5.00 -1.17 -29.47% 400 7 98.44%
RVMD241115P00055000 10/11/2024 4:32 PM 55 7.80 6.50 9.30 0.00 0.00% - 3 93.07%

Related Tickers