Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00005500 | 2024-05-20 11:26AM EDT | 5.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240628C00007500 | 2024-05-23 1:05PM EDT | 7.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN240628C00008000 | 2024-05-28 9:30AM EDT | 8.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240628C00008500 | 2024-05-24 9:53AM EDT | 8.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN240628C00009000 | 2024-05-28 12:10PM EDT | 9.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240628C00009500 | 2024-05-24 9:56AM EDT | 9.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240628C00010000 | 2024-05-28 11:47AM EDT | 10.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240628C00010500 | 2024-05-28 1:46PM EDT | 10.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| RIVN240628C00011000 | 2024-05-28 3:58PM EDT | 11.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| RIVN240628C00011500 | 2024-05-28 3:56PM EDT | 11.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| RIVN240628C00012000 | 2024-05-28 3:52PM EDT | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| RIVN240628C00012500 | 2024-05-28 3:55PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| RIVN240628C00013000 | 2024-05-28 3:52PM EDT | 13.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| RIVN240628C00013500 | 2024-05-28 3:19PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| RIVN240628C00014000 | 2024-05-28 3:25PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| RIVN240628C00014500 | 2024-05-28 3:49PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIVN240628C00015000 | 2024-05-28 3:34PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RIVN240628C00016000 | 2024-05-24 1:57PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240628C00017000 | 2024-05-28 10:19AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIVN240628C00020000 | 2024-05-28 10:20AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-05-16 12:38PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240628P00005500 | 2024-05-21 10:42AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240628P00006000 | 2024-05-28 10:37AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RIVN240628P00006500 | 2024-05-28 10:13AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIVN240628P00007000 | 2024-05-24 1:09PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| RIVN240628P00007500 | 2024-05-28 1:27PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIVN240628P00008000 | 2024-05-28 1:51PM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIVN240628P00008500 | 2024-05-28 2:41PM EDT | 8.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| RIVN240628P00009000 | 2024-05-28 3:21PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| RIVN240628P00009500 | 2024-05-28 2:02PM EDT | 9.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| RIVN240628P00010000 | 2024-05-28 3:51PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| RIVN240628P00010500 | 2024-05-28 2:58PM EDT | 10.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| RIVN240628P00011000 | 2024-05-28 1:04PM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| RIVN240628P00011500 | 2024-05-28 9:55AM EDT | 11.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240628P00012000 | 2024-05-28 3:32PM EDT | 12.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240628P00012500 | 2024-05-28 10:17AM EDT | 12.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628P00013000 | 2024-05-24 10:14AM EDT | 13.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN240628P00013500 | 2024-05-14 1:22PM EDT | 13.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240628P00014000 | 2024-05-28 10:24AM EDT | 14.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240628P00014500 | 2024-05-28 12:14PM EDT | 14.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RIVN240628P00015000 | 2024-05-23 1:33PM EDT | 15.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240628P00016000 | 2024-05-22 10:28AM EDT | 16.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.