NYSE - Nasdaq Real Time Price USD

Revvity, Inc. (RVTY)

94.88
-0.82
(-0.86%)
As of 11:10:41 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RVTY250620C00085000 5/16/2025 3:46 PM 85 9.00 8.30 12.00 0.00 0.00% 30 30 53.61%
RVTY250620C00090000 5/28/2025 10:58 AM 90 4.08 3.80 7.40 0.00 0.00% 5 11 83.40%
RVTY250620C00095000 6/12/2025 3:50 PM 95 2.00 0.65 2.20 0.00 0.00% 57 145 40.28%
RVTY250620C00100000 6/10/2025 11:45 AM 100 0.54 0.00 2.25 0.00 0.00% 53 68 52.49%
RVTY250620C00105000 6/10/2025 3:51 PM 105 0.10 0.00 0.90 0.00 0.00% 3 6 56.25%
RVTY250620C00110000 6/5/2025 10:55 AM 110 0.10 0.00 2.15 0.00 0.00% 3 10 94.78%
RVTY250620C00115000 5/6/2025 9:55 AM 115 0.78 0.00 0.75 0.00 0.00% 3 12 85.74%
RVTY250620C00120000 4/15/2025 9:30 AM 120 0.85 0.00 1.35 0.00 0.00% 1 6 114.16%
RVTY250620C00125000 5/15/2025 11:21 AM 125 0.03 0.00 0.05 0.00 0.00% 25 32 75.00%
RVTY250620C00130000 4/29/2025 9:30 AM 130 0.10 0.00 0.00 0.00 0.00% 1 24 50.00%
RVTY250620C00135000 12/23/2024 12:52 PM 135 2.60 5.00 5.80 0.00 0.00% 2 7 286.82%
RVTY250620C00140000 1/13/2025 9:33 AM 140 3.00 0.00 3.00 0.00 0.00% 10 15 200.10%
RVTY250620C00145000 2/11/2025 11:15 AM 145 1.05 0.20 2.65 0.00 0.00% 2 28 209.67%
RVTY250620C00150000 4/21/2025 11:27 AM 150 0.35 0.00 2.15 0.00 0.00% 1 4 206.93%
RVTY250620C00160000 5/7/2025 1:30 PM 160 0.06 0.00 0.75 0.00 0.00% 50 52 186.04%
RVTY250620C00175000 1/23/2025 1:38 PM 175 0.60 0.00 2.65 0.00 0.00% 1 1 267.38%
RVTY250620C00180000 6/2/2025 9:52 AM 180 0.05 0.00 2.15 0.00 0.00% 1 3 264.36%
RVTY250620C00185000 4/9/2025 1:21 PM 185 0.55 0.00 0.75 0.00 0.00% 1 2 225.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RVTY250620P00065000 4/15/2025 9:30 AM 65 0.55 0.00 1.40 0.00 0.00% 1 16 178.13%
RVTY250620P00070000 4/17/2025 3:55 PM 70 1.23 0.00 2.30 0.00 0.00% 2 4 171.09%
RVTY250620P00075000 4/29/2025 10:40 AM 75 1.09 0.00 1.45 0.00 0.00% 1 2 123.63%
RVTY250620P00080000 5/14/2025 3:43 PM 80 0.53 0.00 0.55 0.00 0.00% 3 4 75.88%
RVTY250620P00085000 6/11/2025 2:25 PM 85 0.33 0.00 2.45 0.00 0.00% 3 33 85.99%
RVTY250620P00090000 5/22/2025 9:30 AM 90 3.50 0.00 2.90 0.00 0.00% 10 267 61.18%
RVTY250620P00095000 6/12/2025 3:55 PM 95 1.60 0.85 3.10 0.00 0.00% 34 162 54.22%
RVTY250620P00100000 6/10/2025 11:28 AM 100 3.90 3.50 7.30 0.00 0.00% 1 28 74.07%
RVTY250620P00105000 5/23/2025 12:06 PM 105 16.40 8.60 11.60 0.00 0.00% 1 6 84.67%
RVTY250620P00110000 5/8/2025 10:05 AM 110 17.78 16.20 19.30 0.00 0.00% 2 2 133.06%
RVTY250620P00115000 5/8/2025 12:34 PM 115 21.65 21.90 24.40 0.00 0.00% 1 1 162.94%
RVTY250620P00120000 3/4/2025 3:52 PM 120 13.66 0.00 0.00 0.00 0.00% 1 2 0.00%
RVTY250620P00125000 1/23/2025 10:45 AM 125 10.50 12.10 15.40 0.00 0.00% 1 1 0.00%
RVTY250620P00130000 2/21/2025 12:30 PM 130 17.30 0.00 0.00 0.00 0.00% 5 6 0.00%
RVTY250620P00155000 2/27/2025 9:30 AM 155 42.50 47.20 51.00 0.00 0.00% - 0 0.00%
RVTY250620P00160000 2/27/2025 9:30 AM 160 47.50 52.30 56.10 0.00 0.00% - 0 0.00%
RVTY250620P00170000 2/27/2025 9:30 AM 170 57.50 62.80 66.10 0.00 0.00% - 0 0.00%
RVTY250620P00175000 2/27/2025 9:30 AM 175 62.50 67.80 71.10 0.00 0.00% - 0 0.00%

Related Tickers

WAT Waters Corporation
346.64
-0.84%
 
QGEN Qiagen N.V.
46.99
-0.84%
 
MTD Mettler-Toledo International Inc.
1,171.29
-1.42%
 
LH Labcorp Holdings Inc.
262.56
+0.35%
 
A Agilent Technologies, Inc.
117.92
-0.83%
 
IQV IQVIA Holdings Inc.
157.87
-0.79%
 
ICLR ICON Public Limited Company
145.94
-0.78%
 
CRL Charles River Laboratories International, Inc.
151.25
-0.42%
 
DGX Quest Diagnostics Incorporated
180.50
+0.81%
 
DHR Danaher Corporation
202.99
-1.03%