Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-05-22 9:55AM EDT | 2.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| RIVN241220C00005000 | 2024-05-23 2:18PM EDT | 5.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 0.00% |
| RIVN241220C00007500 | 2024-05-28 12:14PM EDT | 7.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 750 | 0.00% |
| RIVN241220C00010000 | 2024-05-28 1:26PM EDT | 10.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 20 | 2,069 | 0.00% |
| RIVN241220C00012500 | 2024-05-28 3:16PM EDT | 12.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 40 | 1,615 | 6.25% |
| RIVN241220C00015000 | 2024-05-28 1:44PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 1,254 | 12.50% |
| RIVN241220C00017500 | 2024-05-28 3:28PM EDT | 17.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 1,292 | 12.50% |
| RIVN241220C00020000 | 2024-05-28 12:59PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 613 | 25.00% |
| RIVN241220C00022500 | 2024-05-28 12:02PM EDT | 22.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 293 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-05-23 12:48PM EDT | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 136 | 279 | 50.00% |
| RIVN241220P00005000 | 2024-05-28 9:30AM EDT | 5.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 4,061 | 25.00% |
| RIVN241220P00007500 | 2024-05-28 3:58PM EDT | 7.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,835 | 12.50% |
| RIVN241220P00010000 | 2024-05-28 3:24PM EDT | 10.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 1,479 | 1.56% |
| RIVN241220P00012500 | 2024-05-28 11:31AM EDT | 12.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 0.00% |
| RIVN241220P00015000 | 2024-05-28 1:43PM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| RIVN241220P00017500 | 2024-05-24 3:41PM EDT | 17.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| RIVN241220P00020000 | 2024-05-07 11:36AM EDT | 20.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.