Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-06-10 3:51PM EDT | 2.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621C00005000 | 2024-06-10 11:40AM EDT | 5.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240621C00005500 | 2024-06-03 9:44AM EDT | 5.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240621C00006000 | 2024-06-07 3:03PM EDT | 6.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240621C00006500 | 2024-05-24 9:37AM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN240621C00007000 | 2024-06-03 3:47PM EDT | 7.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240621C00007500 | 2024-06-10 10:29AM EDT | 7.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN240621C00008000 | 2024-06-06 9:32AM EDT | 8.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240621C00008500 | 2024-06-10 3:15PM EDT | 8.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621C00009000 | 2024-06-10 3:57PM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240621C00009500 | 2024-06-10 2:43PM EDT | 9.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240621C00010000 | 2024-06-10 3:59PM EDT | 10.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| RIVN240621C00010500 | 2024-06-10 3:34PM EDT | 10.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| RIVN240621C00011000 | 2024-06-10 3:59PM EDT | 11.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,821 | 0 | 0.00% |
| RIVN240621C00011500 | 2024-06-10 3:59PM EDT | 11.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| RIVN240621C00012000 | 2024-06-10 3:59PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,442 | 0 | 3.13% |
| RIVN240621C00012500 | 2024-06-10 3:59PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,127 | 0 | 12.50% |
| RIVN240621C00013000 | 2024-06-10 3:59PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 12.50% |
| RIVN240621C00013500 | 2024-06-10 3:59PM EDT | 13.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| RIVN240621C00014000 | 2024-06-10 3:49PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| RIVN240621C00014500 | 2024-06-10 3:44PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RIVN240621C00015000 | 2024-06-10 3:52PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| RIVN240621C00015500 | 2024-06-10 1:23PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN240621C00016000 | 2024-06-10 3:44PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| RIVN240621C00017000 | 2024-06-10 3:58PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| RIVN240621C00017500 | 2024-06-10 1:06PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 50.00% |
| RIVN240621C00018000 | 2024-06-07 3:17PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RIVN240621C00019000 | 2024-06-04 12:46PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621C00020000 | 2024-06-10 3:06PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| RIVN240621C00022500 | 2024-06-10 3:00PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RIVN240621C00025000 | 2024-06-10 1:45PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 50.00% |
| RIVN240621C00027500 | 2024-06-10 1:07PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RIVN240621C00030000 | 2024-06-10 1:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621C00032500 | 2024-06-10 1:07PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| RIVN240621C00035000 | 2024-06-10 10:53AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240621C00037500 | 2024-06-10 11:02AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240621C00040000 | 2024-06-07 1:25PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-06-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621P00005000 | 2024-06-10 12:23PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240621P00005500 | 2024-06-10 3:37PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,111 | 0 | 50.00% |
| RIVN240621P00006000 | 2024-06-10 2:52PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| RIVN240621P00006500 | 2024-06-10 3:19PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RIVN240621P00007000 | 2024-06-10 1:03PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| RIVN240621P00007500 | 2024-06-10 1:25PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| RIVN240621P00008000 | 2024-06-10 1:09PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240621P00008500 | 2024-06-10 3:55PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| RIVN240621P00009000 | 2024-06-10 3:05PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RIVN240621P00009500 | 2024-06-10 3:48PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| RIVN240621P00010000 | 2024-06-10 3:50PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,875 | 0 | 25.00% |
| RIVN240621P00010500 | 2024-06-10 3:54PM EDT | 10.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| RIVN240621P00011000 | 2024-06-10 3:54PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 12.50% |
| RIVN240621P00011500 | 2024-06-10 3:59PM EDT | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 6.25% |
| RIVN240621P00012000 | 2024-06-10 3:59PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| RIVN240621P00012500 | 2024-06-10 3:52PM EDT | 12.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| RIVN240621P00013000 | 2024-06-10 12:52PM EDT | 13.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240621P00013500 | 2024-06-10 3:37PM EDT | 13.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00014000 | 2024-06-10 10:32AM EDT | 14.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240621P00014500 | 2024-06-10 3:24PM EDT | 14.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240621P00015000 | 2024-06-10 3:58PM EDT | 15.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| RIVN240621P00015500 | 2024-05-31 3:31PM EDT | 15.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240621P00017000 | 2024-06-07 3:45PM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00017500 | 2024-06-10 1:39PM EDT | 17.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240621P00020000 | 2024-05-15 11:46AM EDT | 20.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00022500 | 2024-05-08 3:02PM EDT | 22.50 | 12.35 | 10.90 | 11.00 | 0.00 | - | 10 | 12 | 275.00% |
| RIVN240621P00025000 | 2024-06-06 2:58PM EDT | 25.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240621P00027500 | 2024-04-08 9:57AM EDT | 27.50 | 17.21 | 17.40 | 17.50 | 0.00 | - | 1 | 9 | 568.75% |
| RIVN240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 21.40 | 19.25 | 19.60 | 0.00 | - | 1 | 11 | 524.61% |
| RIVN240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 23.76 | 21.95 | 22.10 | 0.00 | - | 1 | 0 | 562.50% |
| RIVN240621P00035000 | 2024-01-29 3:04PM EDT | 35.00 | 19.20 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 459.38% |
| RIVN240621P00037500 | 2023-11-10 11:04AM EDT | 37.50 | 21.50 | 18.45 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00040000 | 2023-12-29 1:39PM EDT | 40.00 | 17.03 | 23.55 | 24.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.