Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-06-06 10:42AM EDT | 2.50 | 8.85 | 9.20 | 9.45 | 0.00 | - | 1 | 20 | 210.16% |
| RIVN240816C00005000 | 2024-06-10 11:30AM EDT | 5.00 | 6.90 | 6.85 | 7.00 | 0.00 | - | 2 | 72 | 112.50% |
| RIVN240816C00007500 | 2024-06-07 2:07PM EDT | 7.50 | 4.23 | 4.60 | 4.70 | 0.00 | - | 6 | 1,033 | 98.24% |
| RIVN240816C00009000 | 2024-06-10 3:30PM EDT | 9.00 | 3.48 | 3.40 | 3.50 | +0.33 | +10.48% | 305 | 762 | 91.80% |
| RIVN240816C00010000 | 2024-06-10 3:59PM EDT | 10.00 | 2.77 | 2.64 | 2.82 | +0.25 | +9.92% | 90 | 6,994 | 87.11% |
| RIVN240816C00011000 | 2024-06-10 3:57PM EDT | 11.00 | 2.20 | 2.00 | 2.28 | +0.25 | +12.82% | 491 | 1,505 | 85.25% |
| RIVN240816C00012500 | 2024-06-10 3:53PM EDT | 12.50 | 1.48 | 1.50 | 1.55 | +0.11 | +8.03% | 9,846 | 26,827 | 87.40% |
| RIVN240816C00014000 | 2024-06-10 3:58PM EDT | 14.00 | 1.02 | 1.02 | 1.21 | +0.10 | +10.87% | 84 | 699 | 90.63% |
| RIVN240816C00015000 | 2024-06-10 3:50PM EDT | 15.00 | 0.74 | 0.78 | 0.82 | +0.06 | +8.82% | 868 | 20,805 | 86.72% |
| RIVN240816C00016000 | 2024-06-10 3:59PM EDT | 16.00 | 0.64 | 0.60 | 0.63 | +0.10 | +18.52% | 419 | 719 | 86.62% |
| RIVN240816C00017500 | 2024-06-10 3:56PM EDT | 17.50 | 0.43 | 0.41 | 0.44 | +0.06 | +16.22% | 68 | 12,065 | 87.50% |
| RIVN240816C00019000 | 2024-06-10 3:35PM EDT | 19.00 | 0.31 | 0.28 | 0.32 | +0.04 | +14.81% | 13 | 23 | 88.67% |
| RIVN240816C00020000 | 2024-06-10 3:38PM EDT | 20.00 | 0.24 | 0.22 | 0.25 | +0.05 | +26.32% | 9,210 | 11,554 | 89.06% |
| RIVN240816C00022500 | 2024-06-10 3:26PM EDT | 22.50 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 81 | 804 | 91.41% |
| RIVN240816C00025000 | 2024-06-10 9:46AM EDT | 25.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 5 | 1,510 | 91.02% |
| RIVN240816C00027500 | 2024-06-07 2:40PM EDT | 27.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 1,802 | 96.48% |
| RIVN240816C00030000 | 2024-06-10 12:50PM EDT | 30.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 16 | 6,067 | 99.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-06-10 3:25PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 454 | 171.88% |
| RIVN240816P00004000 | 2024-05-31 2:37PM EDT | 4.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 31 | 121.88% |
| RIVN240816P00005000 | 2024-06-10 3:46PM EDT | 5.00 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 45 | 624 | 129.69% |
| RIVN240816P00006000 | 2024-06-03 3:53PM EDT | 6.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 20 | 21 | 104.30% |
| RIVN240816P00007500 | 2024-06-10 3:20PM EDT | 7.50 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 54 | 9,145 | 89.84% |
| RIVN240816P00009000 | 2024-06-10 1:34PM EDT | 9.00 | 0.53 | 0.49 | 0.61 | -0.04 | -7.02% | 467 | 391 | 89.65% |
| RIVN240816P00010000 | 2024-06-10 3:59PM EDT | 10.00 | 0.84 | 0.81 | 0.84 | -0.09 | -9.68% | 581 | 17,521 | 84.96% |
| RIVN240816P00011000 | 2024-06-10 3:50PM EDT | 11.00 | 1.23 | 1.23 | 1.27 | -0.14 | -10.22% | 65 | 505 | 84.28% |
| RIVN240816P00012500 | 2024-06-10 3:46PM EDT | 12.50 | 2.10 | 2.03 | 2.09 | -0.13 | -5.83% | 78 | 11,209 | 82.72% |
| RIVN240816P00014000 | 2024-06-04 3:41PM EDT | 14.00 | 3.55 | 3.00 | 3.10 | 0.00 | - | 10 | 10 | 80.86% |
| RIVN240816P00015000 | 2024-06-10 3:58PM EDT | 15.00 | 3.82 | 3.75 | 3.85 | -0.18 | -4.50% | 11 | 3,344 | 79.59% |
| RIVN240816P00016000 | 2024-06-06 10:05AM EDT | 16.00 | 5.15 | 4.55 | 4.70 | 0.00 | - | - | 12 | 79.39% |
| RIVN240816P00017500 | 2024-06-10 1:39PM EDT | 17.50 | 6.00 | 5.70 | 6.00 | -0.11 | -1.80% | 3 | 236 | 71.48% |
| RIVN240816P00020000 | 2024-06-07 9:39AM EDT | 20.00 | 8.30 | 8.20 | 8.30 | -0.18 | -2.12% | 1 | 564 | 76.17% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 179.69% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 167.87% |
| RIVN240816P00027500 | 2024-05-07 9:38AM EDT | 27.50 | 17.05 | 15.95 | 16.45 | 0.00 | - | 1 | 0 | 154.20% |
© 2024 Yahoo. All rights reserved.