Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240719C00005000 | 2024-05-28 10:54AM EDT | 5.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240719C00007500 | 2024-05-28 3:52PM EDT | 7.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RIVN240719C00010000 | 2024-05-28 3:47PM EDT | 10.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| RIVN240719C00012500 | 2024-05-28 3:55PM EDT | 12.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,180 | 0 | 12.50% |
| RIVN240719C00015000 | 2024-05-28 3:57PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| RIVN240719C00017500 | 2024-05-28 3:11PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RIVN240719C00020000 | 2024-05-28 3:52PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240719C00022500 | 2024-05-28 3:22PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| RIVN240719C00025000 | 2024-05-28 3:04PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240719C00027500 | 2024-05-28 3:11PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240719C00030000 | 2024-05-24 1:10PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240719P00005000 | 2024-05-28 3:04PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240719P00007500 | 2024-05-28 2:24PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| RIVN240719P00010000 | 2024-05-28 3:45PM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| RIVN240719P00012500 | 2024-05-28 1:58PM EDT | 12.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIVN240719P00015000 | 2024-05-28 10:41AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240719P00017500 | 2024-05-23 11:57AM EDT | 17.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIVN240719P00020000 | 2024-05-21 12:25PM EDT | 20.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240719P00022500 | 2024-05-08 10:34AM EDT | 22.50 | 12.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.