Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00002500 | 2024-04-30 9:42AM EDT | 2.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| RIVN240503C00005500 | 2024-04-29 3:33PM EDT | 5.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240503C00006000 | 2024-04-26 2:00PM EDT | 6.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RIVN240503C00006500 | 2024-04-30 11:25AM EDT | 6.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| RIVN240503C00007000 | 2024-04-29 1:53PM EDT | 7.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| RIVN240503C00007500 | 2024-04-30 2:40PM EDT | 7.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 68 | 72 | 0.00% |
| RIVN240503C00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 94 | 728 | 0.00% |
| RIVN240503C00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 481 | 2,601 | 0.00% |
| RIVN240503C00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,923 | 9,357 | 6.25% |
| RIVN240503C00009500 | 2024-04-30 3:58PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,388 | 18,265 | 25.00% |
| RIVN240503C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,003 | 7,216 | 50.00% |
| RIVN240503C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,159 | 4,165 | 50.00% |
| RIVN240503C00011000 | 2024-04-30 2:37PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 641 | 4,738 | 50.00% |
| RIVN240503C00011500 | 2024-04-30 1:30PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5,369 | 50.00% |
| RIVN240503C00012000 | 2024-04-30 3:34PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,681 | 50.00% |
| RIVN240503C00012500 | 2024-04-30 1:26PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 404 | 50.00% |
| RIVN240503C00013000 | 2024-04-30 12:51PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,229 | 50.00% |
| RIVN240503C00013500 | 2024-04-30 12:51PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 505 | 50.00% |
| RIVN240503C00014000 | 2024-04-30 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 50.00% |
| RIVN240503C00014500 | 2024-04-30 12:50PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 50.00% |
| RIVN240503C00015000 | 2024-04-30 1:34PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 588 | 50.00% |
| RIVN240503C00015500 | 2024-04-30 1:34PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 483 | 50.00% |
| RIVN240503C00016000 | 2024-04-30 1:27PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 389 | 50.00% |
| RIVN240503C00016500 | 2024-04-30 12:47PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
| RIVN240503C00017000 | 2024-04-30 3:35PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 50.00% |
| RIVN240503C00017500 | 2024-04-30 3:35PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 50.00% |
| RIVN240503C00018000 | 2024-04-30 3:38PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 50.00% |
| RIVN240503C00019000 | 2024-04-30 3:38PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 50.00% |
| RIVN240503C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 113 | 50.00% |
| RIVN240503C00021000 | 2024-04-30 3:54PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 104 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| RIVN240503P00005500 | 2024-04-22 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 195 | 50.00% |
| RIVN240503P00006000 | 2024-04-24 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,659 | 4,108 | 50.00% |
| RIVN240503P00006500 | 2024-04-29 2:39PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 674 | 50.00% |
| RIVN240503P00007000 | 2024-04-30 3:49PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,516 | 50.00% |
| RIVN240503P00007500 | 2024-04-30 3:19PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 3,102 | 50.00% |
| RIVN240503P00008000 | 2024-04-30 3:56PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 2,213 | 25.00% |
| RIVN240503P00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,088 | 9,126 | 12.50% |
| RIVN240503P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,176 | 7,290 | 0.00% |
| RIVN240503P00009500 | 2024-04-30 3:58PM EDT | 9.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 420 | 3,080 | 0.00% |
| RIVN240503P00010000 | 2024-04-30 3:22PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 138 | 1,518 | 0.00% |
| RIVN240503P00010500 | 2024-04-30 3:21PM EDT | 10.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 57 | 1,778 | 0.00% |
| RIVN240503P00011000 | 2024-04-30 3:43PM EDT | 11.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 53 | 252 | 0.00% |
| RIVN240503P00011500 | 2024-04-30 10:57AM EDT | 11.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| RIVN240503P00012000 | 2024-04-29 1:21PM EDT | 12.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIVN240503P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240503P00013000 | 2024-04-25 11:08AM EDT | 13.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN240503P00013500 | 2024-04-26 11:51AM EDT | 13.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RIVN240503P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RIVN240503P00015500 | 2024-04-17 10:56AM EDT | 15.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240503P00016000 | 2024-04-16 3:35PM EDT | 16.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240503P00016500 | 2024-03-27 10:45AM EDT | 16.50 | 5.89 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 100.00% |
| RIVN240503P00018000 | 2024-04-23 11:30AM EDT | 18.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 20.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.