Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00002500 | 2024-05-28 9:30AM EDT | 2.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531C00003000 | 2024-05-08 9:35AM EDT | 3.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531C00004000 | 2024-05-23 9:51AM EDT | 4.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240531C00005000 | 2024-05-14 10:37AM EDT | 5.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531C00005500 | 2024-05-02 2:58PM EDT | 5.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240531C00006000 | 2024-05-22 11:38AM EDT | 6.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIVN240531C00006500 | 2024-05-23 9:48AM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531C00007000 | 2024-05-22 11:13AM EDT | 7.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240531C00007500 | 2024-05-24 3:25PM EDT | 7.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531C00008000 | 2024-05-28 11:45AM EDT | 8.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240531C00008500 | 2024-05-28 2:39PM EDT | 8.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| RIVN240531C00009000 | 2024-05-28 2:42PM EDT | 9.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| RIVN240531C00009500 | 2024-05-28 3:40PM EDT | 9.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RIVN240531C00010000 | 2024-05-28 3:59PM EDT | 10.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 0.00% |
| RIVN240531C00010500 | 2024-05-28 3:59PM EDT | 10.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,929 | 0 | 3.13% |
| RIVN240531C00011000 | 2024-05-28 3:58PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,477 | 0 | 25.00% |
| RIVN240531C00011500 | 2024-05-28 3:57PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,868 | 0 | 25.00% |
| RIVN240531C00012000 | 2024-05-28 3:53PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,158 | 0 | 50.00% |
| RIVN240531C00012500 | 2024-05-28 3:58PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 50.00% |
| RIVN240531C00013000 | 2024-05-28 3:33PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| RIVN240531C00013500 | 2024-05-28 3:52PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| RIVN240531C00014000 | 2024-05-28 3:42PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| RIVN240531C00014500 | 2024-05-28 12:56PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| RIVN240531C00015000 | 2024-05-28 12:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 50.00% |
| RIVN240531C00015500 | 2024-05-28 11:58AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| RIVN240531C00016000 | 2024-05-28 10:16AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIVN240531C00016500 | 2024-05-28 9:54AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| RIVN240531C00017000 | 2024-05-28 9:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240531C00017500 | 2024-05-23 3:02PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240531C00018000 | 2024-05-24 3:07PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| RIVN240531C00019000 | 2024-05-24 1:03PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| RIVN240531C00019500 | 2024-05-24 11:28AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIVN240531C00020000 | 2024-05-28 9:44AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| RIVN240531C00020500 | 2024-05-28 9:44AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| RIVN240531C00022500 | 2024-05-22 3:39PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00004000 | 2024-04-22 11:57AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIVN240531P00004500 | 2024-05-15 12:48PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240531P00005000 | 2024-05-16 12:56PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240531P00005500 | 2024-05-28 10:41AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN240531P00006000 | 2024-05-24 10:40AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240531P00006500 | 2024-05-24 10:41AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| RIVN240531P00007000 | 2024-05-28 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240531P00007500 | 2024-05-28 9:35AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240531P00008000 | 2024-05-28 1:24PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 50.00% |
| RIVN240531P00008500 | 2024-05-28 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 50.00% |
| RIVN240531P00009000 | 2024-05-28 3:51PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| RIVN240531P00009500 | 2024-05-28 3:59PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 25.00% |
| RIVN240531P00010000 | 2024-05-28 3:59PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,173 | 0 | 12.50% |
| RIVN240531P00010500 | 2024-05-28 3:52PM EDT | 10.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 0.00% |
| RIVN240531P00011000 | 2024-05-28 3:50PM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| RIVN240531P00011500 | 2024-05-28 12:51PM EDT | 11.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIVN240531P00012000 | 2024-05-28 3:31PM EDT | 12.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| RIVN240531P00012500 | 2024-05-28 12:28PM EDT | 12.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240531P00013000 | 2024-05-28 11:36AM EDT | 13.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240531P00013500 | 2024-05-15 9:38AM EDT | 13.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240531P00014000 | 2024-05-28 10:24AM EDT | 14.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240531P00014500 | 2024-05-23 9:38AM EDT | 14.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531P00015000 | 2024-05-28 10:22AM EDT | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240531P00015500 | 2024-05-23 11:31AM EDT | 15.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531P00016000 | 2024-05-02 3:30PM EDT | 16.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531P00016500 | 2024-05-22 1:29PM EDT | 16.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240531P00017000 | 2024-05-09 9:57AM EDT | 17.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 17.50 | 8.70 | 6.75 | 7.10 | 0.00 | - | 10 | 2 | 268.75% |
| RIVN240531P00022500 | 2024-05-24 1:38PM EDT | 22.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.