Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00001500 | 2024-05-17 11:50AM EDT | 1.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240524C00003000 | 2024-05-10 10:52AM EDT | 3.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| RIVN240524C00003500 | 2024-05-17 3:50PM EDT | 3.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240524C00004000 | 2024-05-15 10:05AM EDT | 4.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RIVN240524C00004500 | 2024-05-21 11:27AM EDT | 4.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| RIVN240524C00005000 | 2024-05-13 2:05PM EDT | 5.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240524C00005500 | 2024-05-21 9:59AM EDT | 5.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| RIVN240524C00006000 | 2024-05-17 10:29AM EDT | 6.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| RIVN240524C00006500 | 2024-05-20 11:25AM EDT | 6.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240524C00007000 | 2024-05-20 9:30AM EDT | 7.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| RIVN240524C00007500 | 2024-05-21 10:01AM EDT | 7.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| RIVN240524C00008000 | 2024-05-21 2:58PM EDT | 8.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 340 | 0.00% |
| RIVN240524C00008500 | 2024-05-21 3:25PM EDT | 8.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 31 | 759 | 0.00% |
| RIVN240524C00009000 | 2024-05-21 3:46PM EDT | 9.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 278 | 1,358 | 0.00% |
| RIVN240524C00009500 | 2024-05-21 3:52PM EDT | 9.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 320 | 769 | 0.00% |
| RIVN240524C00010000 | 2024-05-21 3:55PM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,471 | 6,177 | 0.00% |
| RIVN240524C00010500 | 2024-05-21 3:59PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,690 | 8,262 | 12.50% |
| RIVN240524C00011000 | 2024-05-21 3:59PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,700 | 10,739 | 25.00% |
| RIVN240524C00011500 | 2024-05-21 3:53PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,364 | 8,107 | 50.00% |
| RIVN240524C00012000 | 2024-05-21 3:59PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 421 | 4,562 | 50.00% |
| RIVN240524C00012500 | 2024-05-21 3:14PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 329 | 2,279 | 50.00% |
| RIVN240524C00013000 | 2024-05-21 3:12PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 3,006 | 50.00% |
| RIVN240524C00013500 | 2024-05-21 3:25PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 1,274 | 50.00% |
| RIVN240524C00014000 | 2024-05-21 1:35PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,297 | 50.00% |
| RIVN240524C00014500 | 2024-05-21 11:16AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 1,963 | 50.00% |
| RIVN240524C00015000 | 2024-05-21 10:13AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 4,362 | 50.00% |
| RIVN240524C00015500 | 2024-05-20 10:16AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 606 | 50.00% |
| RIVN240524C00016000 | 2024-05-20 1:48PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 683 | 50.00% |
| RIVN240524C00016500 | 2024-05-17 12:25PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 803 | 50.00% |
| RIVN240524C00017000 | 2024-05-20 9:41AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,067 | 50.00% |
| RIVN240524C00017500 | 2024-05-20 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 290 | 50.00% |
| RIVN240524C00018000 | 2024-05-21 3:27PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 723 | 50.00% |
| RIVN240524C00018500 | 2024-05-17 12:08PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RIVN240524C00019000 | 2024-05-13 3:15PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 106 | 50.00% |
| RIVN240524C00019500 | 2024-05-17 10:15AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RIVN240524C00020000 | 2024-05-16 12:07PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 95 | 50.00% |
| RIVN240524C00020500 | 2024-05-17 9:40AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RIVN240524C00021000 | 2024-05-15 2:59PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 1,186 | 100.00% |
| RIVN240524C00021500 | 2024-05-16 2:03PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| RIVN240524C00022500 | 2024-05-16 10:49AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 65 | 50.00% |
| RIVN240524C00023000 | 2024-05-16 10:47AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| RIVN240524C00023500 | 2024-05-15 10:38AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RIVN240524C00024000 | 2024-05-16 10:47AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 106 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00004000 | 2024-05-13 12:06PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 50.00% |
| RIVN240524P00004500 | 2024-05-13 9:49AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 50.00% |
| RIVN240524P00005000 | 2024-05-16 10:12AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| RIVN240524P00005500 | 2024-05-20 10:13AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 50.00% |
| RIVN240524P00006000 | 2024-05-21 1:13PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 679 | 50.00% |
| RIVN240524P00006500 | 2024-05-20 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 50.00% |
| RIVN240524P00007000 | 2024-05-21 1:13PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,203 | 50.00% |
| RIVN240524P00007500 | 2024-05-21 1:12PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,300 | 50.00% |
| RIVN240524P00008000 | 2024-05-21 3:09PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 1,166 | 50.00% |
| RIVN240524P00008500 | 2024-05-21 1:46PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,363 | 50.00% |
| RIVN240524P00009000 | 2024-05-21 3:48PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 394 | 3,399 | 25.00% |
| RIVN240524P00009500 | 2024-05-21 3:57PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 834 | 3,286 | 25.00% |
| RIVN240524P00010000 | 2024-05-21 3:58PM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,896 | 7,161 | 3.13% |
| RIVN240524P00010500 | 2024-05-21 3:57PM EDT | 10.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 418 | 2,948 | 0.00% |
| RIVN240524P00011000 | 2024-05-21 3:52PM EDT | 11.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 120 | 1,728 | 0.00% |
| RIVN240524P00011500 | 2024-05-21 12:38PM EDT | 11.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 1,204 | 0.00% |
| RIVN240524P00012000 | 2024-05-21 3:57PM EDT | 12.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 7 | 590 | 0.00% |
| RIVN240524P00012500 | 2024-05-21 9:59AM EDT | 12.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 18 | 366 | 0.00% |
| RIVN240524P00013000 | 2024-05-21 10:51AM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| RIVN240524P00013500 | 2024-05-15 9:36AM EDT | 13.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RIVN240524P00014000 | 2024-05-21 9:53AM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| RIVN240524P00014500 | 2024-05-13 10:02AM EDT | 14.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RIVN240524P00015000 | 2024-05-20 1:50PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RIVN240524P00015500 | 2024-05-10 10:27AM EDT | 15.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00016000 | 2024-04-26 1:27PM EDT | 16.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240524P00016500 | 2024-04-11 9:42AM EDT | 16.50 | 6.35 | 5.25 | 8.50 | 0.00 | - | - | 3 | 510.16% |
| RIVN240524P00017000 | 2024-05-15 10:05AM EDT | 17.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RIVN240524P00017500 | 2024-05-14 9:54AM EDT | 17.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00019500 | 2024-05-21 3:45PM EDT | 19.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240524P00021000 | 2024-05-13 9:51AM EDT | 21.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| RIVN240524P00023000 | 2024-05-15 10:24AM EDT | 23.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RIVN240524P00023500 | 2024-05-15 10:24AM EDT | 23.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.