Stocks Options

LAST PRICE
39.4100
TODAY'S CHANGE (%)
Trending Up0.4200 (1.0772%)

Bid / Lots
37.3400/ 1
Ask / Lots
40.9400/ 1
Open / Previous Close
39.3800 / 38.9900
Day Range
Low 38.7000
High 39.8000
52 Week Range
Low 15.4401
High 40.2100
Volume
1,118,299
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 65.708

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	RVMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	RVMDOut of the Money	$0.30Out of the Money	$2.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	RVMDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	RVMDOut of the Money	$0.80Out of the Money	$2.10Out of the Money	$1.25Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	RVMDOut of the Money	---Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	RVMDOut of the Money	$0.35Out of the Money	$0.95Out of the Money	$0.53Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	RVMDOut of the Money	$0.10Out of the Money	$2.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	RVMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$6.60In the Money	$9.50In the Money	$7.20In the Money	$0.20In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$32.00	RVMDOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
RVMDIn the Money	$6.50In the Money	$8.10In the Money	$7.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$33.00	RVMDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.16Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
RVMDIn the Money	$4.90In the Money	$5.90In the Money	$4.50In the Money	$0.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.00	RVMDOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RVMDIn the Money	$3.50In the Money	$6.20In the Money	$3.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	RVMDOut of the Money	$1.70Out of the Money	$2.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money
RVMDIn the Money	$3.40In the Money	$5.00In the Money	$4.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$36.00	RVMDOut of the Money	$2.20Out of the Money	$2.50Out of the Money	$2.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RVMDIn the Money	$1.55In the Money	$4.70In the Money	$2.00In the Money	$-0.50In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$37.00	RVMDNear the Money	$0.50Near the Money	$0.85Near the Money	$0.85Near the Money	$0.00Near the Money	43Near the Money	---Near the Money
RVMDIn the Money	$0.55In the Money	$2.00In the Money	$1.10In the Money	$-0.10In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$38.00	RVMDNear the Money	$3.40Near the Money	$3.80Near the Money	$3.50Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
RVMDUnderlying issue's last price	---Underlying issue's last price	$0.95Underlying issue's last price	$0.30Underlying issue's last price	$-0.45Underlying issue's last price	8Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	RVMDUnderlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$1.45Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
RVMDNear the Money	---Near the Money	$0.95Near the Money	$0.70Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$40.00	RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RVMDNear the Money	---Near the Money	$0.70Near the Money	$0.45Near the Money	$0.15Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$41.00	RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RVMDNear the Money	---Near the Money	$1.90Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.35Out of the Money	$1.60Out of the Money	$0.85Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	no put option is available at this price
RVMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	no put option is available at this price
RVMDOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.57Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	RVMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RVMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	no put option is available at this price
RVMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	no put option is available at this price
RVMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	no put option is available at this price
RVMDOut of the Money	---Out of the Money	$1.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	no put option is available at this price

Revolution Medicines Inc
NASDAQ:RVMDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)