Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-05-22 11:47AM EDT | 2.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241018C00005000 | 2024-05-22 3:59PM EDT | 5.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241018C00007500 | 2024-05-23 1:43PM EDT | 7.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241018C00010000 | 2024-05-28 3:45PM EDT | 10.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| RIVN241018C00012500 | 2024-05-28 3:15PM EDT | 12.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIVN241018C00015000 | 2024-05-28 3:15PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| RIVN241018C00017500 | 2024-05-28 3:14PM EDT | 17.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RIVN241018C00020000 | 2024-05-28 3:14PM EDT | 20.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| RIVN241018C00022500 | 2024-05-28 12:17PM EDT | 22.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RIVN241018C00025000 | 2024-05-28 10:50AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIVN241018C00027500 | 2024-05-24 12:00PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN241018C00030000 | 2024-05-28 2:28PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| RIVN241018C00032500 | 2024-05-24 10:10AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIVN241018C00035000 | 2024-05-28 12:16PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN241018C00037500 | 2024-05-28 2:43PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-05-28 2:40PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| RIVN241018P00005000 | 2024-05-28 12:14PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN241018P00007500 | 2024-05-28 2:49PM EDT | 7.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| RIVN241018P00010000 | 2024-05-28 11:19AM EDT | 10.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RIVN241018P00012500 | 2024-05-28 1:38PM EDT | 12.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RIVN241018P00015000 | 2024-05-23 3:56PM EDT | 15.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN241018P00017500 | 2024-05-20 11:13AM EDT | 17.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241018P00020000 | 2024-05-14 12:25PM EDT | 20.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| RIVN241018P00022500 | 2024-05-20 10:56AM EDT | 22.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 25.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 154.00% |
| RIVN241018P00030000 | 2024-04-24 2:56PM EDT | 30.00 | 21.20 | 19.20 | 19.90 | 0.00 | - | 560 | 156 | 110.55% |
| RIVN241018P00032500 | 2024-05-07 10:14AM EDT | 32.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.