NasdaqGS - Nasdaq Real Time Price USD
Revolution Medicines, Inc. (RVMD)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:05 PM EDT
| 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% |
| 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
PCVX Vaxcyte, Inc.
115.50
-0.10%
KYMR Kymera Therapeutics, Inc.
46.41
+0.35%
NUVL Nuvalent, Inc.
103.68
+1.49%
PTGX Protagonist Therapeutics, Inc.
46.97
-0.11%
BPMC Blueprint Medicines Corporation
86.00
0.00%
IMVT Immunovant, Inc.
29.47
+0.72%
CYTK Cytokinetics, Incorporated
54.97
+0.81%
STOK Stoke Therapeutics, Inc.
13.00
-2.03%
ASND Ascendis Pharma A/S
129.90
+2.56%
NRIX Nurix Therapeutics, Inc.
25.05
+1.33%