Stocks Options

LAST PRICE
39.7400
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.6252%)

Bid / Lots
38.4400/ 1
Ask / Lots
40.8600/ 1
Open / Previous Close
39.7100 / 39.9900
Day Range
Low 39.4650
High 40.3000
52 Week Range
Low 15.4401
High 41.2050
Volume
743,243
below 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 65.181

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RVMD1	$1.55	$2.25	$0.00	$0.00	---	1	Filter Table By Strike Price of$2.50	RVMD1	$0.00	$0.75	$0.00	$0.00	---	---
RVMDIn the Money	$35.20In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	RVMDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$33.20In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	RVMDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMD1	$0.00	$0.75	$0.00	$0.00	---	---	Filter Table By Strike Price of$5.00	RVMD1	$0.25	$1.00	$0.00	$0.00	---	---
RVMDIn the Money	$30.70In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	RVMDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMD1	$0.00	$0.75	$0.00	$0.00	---	---	Filter Table By Strike Price of$7.50	RVMD1	$2.50	$3.70	$0.00	$0.00	---	---
RVMDIn the Money	$28.20In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	RVMDOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$27.20In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	RVMDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$25.80In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	RVMDOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
RVMDIn the Money	$24.30In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	RVMDOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$23.30In the Money	$27.50In the Money	$20.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	RVMDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$22.30In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	RVMDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$20.80In the Money	$25.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$17.50	RVMDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RVMDIn the Money	$19.60In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	RVMDOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$18.60In the Money	$22.50In the Money	$10.72In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$20.00	RVMDOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RVMDIn the Money	$17.60In the Money	$21.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$21.00	RVMDOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$16.10In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	RVMDOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$14.60In the Money	$18.50In the Money	$13.10In the Money	$0.00In the Money	---In the Money	320In the Money	Filter Table By Strike Price of$24.00	RVMDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$13.60In the Money	$17.50In the Money	$13.60In the Money	$0.00In the Money	---In the Money	676In the Money	Filter Table By Strike Price of$25.00	RVMDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
RVMDIn the Money	$12.60In the Money	$16.50In the Money	$12.25In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$26.00	RVMDOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
RVMDIn the Money	$11.60In the Money	$15.50In the Money	$6.45In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$27.00	RVMDOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$10.60In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	RVMDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
RVMDIn the Money	$9.00In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	RVMDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$8.00In the Money	$12.50In the Money	$10.82In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$30.00	RVMDOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
RVMDIn the Money	$6.50In the Money	$11.40In the Money	$3.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$31.00	RVMDOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
RVMDIn the Money	$7.10In the Money	$10.50In the Money	$6.59In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.00	RVMDOut of the Money	$0.05Out of the Money	$1.65Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RVMDIn the Money	$5.00In the Money	$8.90In the Money	$6.01In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$33.00	RVMDOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RVMDIn the Money	$5.20In the Money	$7.90In the Money	$5.32In the Money	$0.00In the Money	---In the Money	253In the Money	Filter Table By Strike Price of$34.00	RVMDOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
RVMDIn the Money	$3.00In the Money	$7.50In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2,384In the Money	Filter Table By Strike Price of$35.00	RVMDOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	770Out of the Money
RVMDIn the Money	$3.30In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	RVMDOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RVMDIn the Money	$2.55In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	RVMDNear the Money	$0.00Near the Money	$2.95Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
RVMDIn the Money	$1.95In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	RVMDNear the Money	$0.00Near the Money	$2.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
RVMDUnderlying issue's last price	$1.15Underlying issue's last price	$4.10Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	$0.20Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
RVMDNear the Money	$1.20Near the Money	$2.15Near the Money	$1.19Near the Money	$0.00Near the Money	---Near the Money	3,840Near the Money	Filter Table By Strike Price of$40.00	RVMDIn the Money	$0.10In the Money	$3.20In the Money	$1.20In the Money	$0.00In the Money	---In the Money	296In the Money
RVMDNear the Money	$0.45Near the Money	$4.50Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$41.00	RVMDIn the Money	$0.10In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDNear the Money	$0.10Near the Money	$1.50Near the Money	$1.60Near the Money	$0.00Near the Money	---Near the Money	233Near the Money	Filter Table By Strike Price of$42.00	RVMDIn the Money	$1.30In the Money	$5.00In the Money	$6.10In the Money	$0.00In the Money	---In the Money	27In the Money
RVMDOut of the Money	$0.05Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	RVMDIn the Money	$2.10In the Money	$6.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	19In the Money
RVMDOut of the Money	$0.00Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	RVMDIn the Money	$3.20In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money	Filter Table By Strike Price of$45.00	RVMDIn the Money	$3.90In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.50Out of the Money	$2.55Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money	Filter Table By Strike Price of$46.00	RVMDIn the Money	$4.90In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.00Out of the Money	$2.45Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$47.00	RVMDIn the Money	$5.80In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$48.00	RVMDIn the Money	$6.00In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$49.00	RVMDIn the Money	$7.00In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.40Out of the Money	$2.25Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	15Out of the Money	1,375Out of the Money	Filter Table By Strike Price of$50.00	RVMDIn the Money	$8.70In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money	Filter Table By Strike Price of$55.00	RVMDIn the Money	$13.60In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RVMDOut of the Money	$0.15Out of the Money	$1.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$60.00	RVMDIn the Money	$18.60In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

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 June 21, 2024)

Put Options (expires Friday June 21, 2024)