Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614C00004000 | 2024-05-15 10:29AM EDT | 4.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240614C00005000 | 2024-05-08 9:54AM EDT | 5.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240614C00006000 | 2024-05-16 3:13PM EDT | 6.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240614C00006500 | 2024-05-03 9:34AM EDT | 6.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240614C00007000 | 2024-05-28 1:51PM EDT | 7.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240614C00007500 | 2024-05-28 12:45PM EDT | 7.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RIVN240614C00008000 | 2024-05-23 3:22PM EDT | 8.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| RIVN240614C00008500 | 2024-05-21 10:16AM EDT | 8.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| RIVN240614C00009000 | 2024-05-28 3:34PM EDT | 9.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 50 | 199 | 0.00% |
| RIVN240614C00009500 | 2024-05-28 1:08PM EDT | 9.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| RIVN240614C00010000 | 2024-05-28 3:53PM EDT | 10.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 47 | 807 | 0.00% |
| RIVN240614C00010500 | 2024-05-28 3:10PM EDT | 10.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 113 | 1,244 | 1.56% |
| RIVN240614C00011000 | 2024-05-28 3:50PM EDT | 11.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 687 | 2,345 | 6.25% |
| RIVN240614C00011500 | 2024-05-28 3:40PM EDT | 11.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 260 | 1,841 | 12.50% |
| RIVN240614C00012000 | 2024-05-28 3:58PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 230 | 1,518 | 25.00% |
| RIVN240614C00012500 | 2024-05-28 3:50PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 97 | 1,344 | 25.00% |
| RIVN240614C00013000 | 2024-05-28 1:46PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 1,818 | 25.00% |
| RIVN240614C00013500 | 2024-05-28 10:54AM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 179 | 25.00% |
| RIVN240614C00014000 | 2024-05-28 1:51PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 693 | 25.00% |
| RIVN240614C00014500 | 2024-05-28 2:58PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 1,049 | 50.00% |
| RIVN240614C00015000 | 2024-05-28 1:30PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 942 | 50.00% |
| RIVN240614C00015500 | 2024-05-28 10:27AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| RIVN240614C00016000 | 2024-05-28 1:42PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,596 | 50.00% |
| RIVN240614C00017000 | 2024-05-28 1:43PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 448 | 50.00% |
| RIVN240614C00020000 | 2024-05-17 3:17PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614P00005000 | 2024-05-16 10:36AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| RIVN240614P00005500 | 2024-05-14 12:17PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 50.00% |
| RIVN240614P00006000 | 2024-05-22 9:32AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 266 | 50.00% |
| RIVN240614P00006500 | 2024-05-23 12:45PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 184 | 50.00% |
| RIVN240614P00007000 | 2024-05-28 3:27PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 331 | 50.00% |
| RIVN240614P00007500 | 2024-05-28 9:42AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,670 | 50.00% |
| RIVN240614P00008000 | 2024-05-28 10:17AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 431 | 25.00% |
| RIVN240614P00008500 | 2024-05-28 3:37PM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 750 | 25.00% |
| RIVN240614P00009000 | 2024-05-28 3:52PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 2,561 | 25.00% |
| RIVN240614P00009500 | 2024-05-28 3:33PM EDT | 9.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 250 | 654 | 12.50% |
| RIVN240614P00010000 | 2024-05-28 3:59PM EDT | 10.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 350 | 1,180 | 6.25% |
| RIVN240614P00010500 | 2024-05-28 3:25PM EDT | 10.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 31 | 305 | 0.00% |
| RIVN240614P00011000 | 2024-05-28 2:16PM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 117 | 205 | 0.00% |
| RIVN240614P00011500 | 2024-05-22 12:18PM EDT | 11.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| RIVN240614P00012000 | 2024-05-28 10:50AM EDT | 12.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| RIVN240614P00012500 | 2024-05-28 12:28PM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| RIVN240614P00013000 | 2024-05-20 2:08PM EDT | 13.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 13 | 371 | 0.00% |
| RIVN240614P00013500 | 2024-05-22 10:13AM EDT | 13.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RIVN240614P00014000 | 2024-05-22 10:54AM EDT | 14.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| RIVN240614P00014500 | 2024-05-16 10:03AM EDT | 14.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| RIVN240614P00015000 | 2024-05-28 10:20AM EDT | 15.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240614P00020000 | 2024-05-14 10:11AM EDT | 20.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.