Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-06-03 9:34AM EDT | 2.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| RIVN240920C00005000 | 2024-06-07 10:48AM EDT | 5.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| RIVN240920C00006000 | 2024-06-18 10:33AM EDT | 6.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RIVN240920C00007500 | 2024-06-18 11:49AM EDT | 7.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 16 | 684 | 0.00% |
| RIVN240920C00009000 | 2024-06-14 10:03AM EDT | 9.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| RIVN240920C00010000 | 2024-06-18 3:49PM EDT | 10.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 34 | 13,375 | 0.00% |
| RIVN240920C00011000 | 2024-06-18 2:08PM EDT | 11.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 232 | 458 | 0.00% |
| RIVN240920C00012500 | 2024-06-18 3:53PM EDT | 12.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 275 | 8,713 | 6.25% |
| RIVN240920C00014000 | 2024-06-18 3:56PM EDT | 14.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 67 | 5,389 | 12.50% |
| RIVN240920C00015000 | 2024-06-18 3:58PM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 234 | 12,956 | 12.50% |
| RIVN240920C00016000 | 2024-06-18 3:22PM EDT | 16.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 51 | 209 | 25.00% |
| RIVN240920C00017500 | 2024-06-18 1:52PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2,769 | 25.00% |
| RIVN240920C00019000 | 2024-06-18 3:36PM EDT | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 25.00% |
| RIVN240920C00020000 | 2024-06-18 11:45AM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 65 | 6,697 | 25.00% |
| RIVN240920C00022500 | 2024-06-18 10:43AM EDT | 22.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 5,389 | 25.00% |
| RIVN240920C00025000 | 2024-06-18 12:21PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 4,460 | 50.00% |
| RIVN240920C00027500 | 2024-06-18 10:15AM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 194 | 740 | 50.00% |
| RIVN240920C00030000 | 2024-06-18 3:25PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 7,664 | 50.00% |
| RIVN240920C00032500 | 2024-06-18 11:18AM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 734 | 50.00% |
| RIVN240920C00035000 | 2024-06-18 9:42AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,987 | 50.00% |
| RIVN240920C00037500 | 2024-06-14 2:31PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 3,455 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-06-10 10:26AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,623 | 50.00% |
| RIVN240920P00004000 | 2024-06-18 3:53PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 177 | 50.00% |
| RIVN240920P00005000 | 2024-06-17 10:45AM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15,768 | 50.00% |
| RIVN240920P00006000 | 2024-06-14 1:50PM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 381 | 25.00% |
| RIVN240920P00007500 | 2024-06-18 2:26PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19,452 | 25.00% |
| RIVN240920P00009000 | 2024-06-18 3:15PM EDT | 9.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 265 | 12.50% |
| RIVN240920P00010000 | 2024-06-18 3:49PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 18,148 | 6.25% |
| RIVN240920P00011000 | 2024-06-18 2:50PM EDT | 11.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 39 | 509 | 0.20% |
| RIVN240920P00012500 | 2024-06-18 3:34PM EDT | 12.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,866 | 0.00% |
| RIVN240920P00014000 | 2024-06-12 10:03AM EDT | 14.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 100 | 0.00% |
| RIVN240920P00015000 | 2024-06-18 3:19PM EDT | 15.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 28 | 8,899 | 0.00% |
| RIVN240920P00017500 | 2024-06-18 2:20PM EDT | 17.50 | 6.78 | 0.00 | 0.00 | 0.00 | - | 9 | 6,395 | 0.00% |
| RIVN240920P00019000 | 2024-06-05 9:30AM EDT | 19.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240920P00020000 | 2024-06-18 2:10PM EDT | 20.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 13 | 2,076 | 0.00% |
| RIVN240920P00022500 | 2024-06-06 12:13PM EDT | 22.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 597 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 134.18% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 18.05 | 18.15 | 0.00 | - | 1 | 2 | 200.29% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 22.30 | 22.85 | 0.00 | - | - | 0 | 190.14% |
© 2024 Yahoo. All rights reserved.