Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00001500 | 2024-05-01 10:56AM EDT | 1.50 | 8.05 | 8.15 | 10.70 | 0.00 | - | - | 1 | 3,075.00% |
| RIVN240510C00003000 | 2024-05-07 9:32AM EDT | 3.00 | 7.50 | 7.20 | 7.30 | 0.00 | - | 1 | 4 | 650.00% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 5.80 | 6.30 | 0.00 | - | - | 30 | 728.13% |
| RIVN240510C00004500 | 2024-05-09 11:46AM EDT | 4.50 | 5.67 | 5.70 | 5.80 | +0.72 | +14.55% | 7 | 6 | 450.00% |
| RIVN240510C00005000 | 2024-05-08 10:01AM EDT | 5.00 | 4.43 | 5.20 | 5.30 | 0.00 | - | 2 | 87 | 387.50% |
| RIVN240510C00005500 | 2024-05-08 9:31AM EDT | 5.50 | 4.70 | 4.70 | 4.80 | +0.71 | +17.79% | 9 | 22 | 350.00% |
| RIVN240510C00006000 | 2024-05-09 1:02PM EDT | 6.00 | 4.30 | 4.20 | 4.30 | +0.20 | +4.88% | 1 | 25 | 300.00% |
| RIVN240510C00006500 | 2024-05-08 11:54AM EDT | 6.50 | 3.44 | 3.55 | 4.25 | 0.00 | - | 6 | 30 | 496.88% |
| RIVN240510C00007000 | 2024-05-09 1:02PM EDT | 7.00 | 3.30 | 2.77 | 3.30 | +0.10 | +3.12% | 16 | 699 | 334.38% |
| RIVN240510C00007500 | 2024-05-09 3:13PM EDT | 7.50 | 2.73 | 2.69 | 2.92 | +0.04 | +1.49% | 23 | 169 | 289.06% |
| RIVN240510C00008000 | 2024-05-09 2:21PM EDT | 8.00 | 2.21 | 2.19 | 2.34 | -0.03 | -1.34% | 32 | 1,120 | 190.63% |
| RIVN240510C00008500 | 2024-05-09 3:28PM EDT | 8.50 | 1.74 | 1.74 | 1.78 | -0.04 | -2.25% | 49 | 2,713 | 143.75% |
| RIVN240510C00009000 | 2024-05-09 3:34PM EDT | 9.00 | 1.28 | 1.26 | 1.29 | +0.02 | +1.54% | 136 | 21,332 | 121.88% |
| RIVN240510C00009500 | 2024-05-09 3:35PM EDT | 9.50 | 0.77 | 0.75 | 0.78 | -0.03 | -3.75% | 903 | 9,434 | 73.44% |
| RIVN240510C00010000 | 2024-05-09 3:37PM EDT | 10.00 | 0.32 | 0.31 | 0.33 | -0.05 | -13.51% | 4,069 | 14,633 | 57.03% |
| RIVN240510C00010500 | 2024-05-09 3:33PM EDT | 10.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 12,947 | 14,011 | 58.59% |
| RIVN240510C00011000 | 2024-05-09 3:36PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4,235 | 14,618 | 73.44% |
| RIVN240510C00011500 | 2024-05-09 3:23PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,920 | 16,008 | 93.75% |
| RIVN240510C00012000 | 2024-05-09 3:33PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,774 | 14,230 | 120.31% |
| RIVN240510C00012500 | 2024-05-09 3:26PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 628 | 7,664 | 143.75% |
| RIVN240510C00013000 | 2024-05-09 2:48PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 611 | 10,529 | 143.75% |
| RIVN240510C00013500 | 2024-05-09 1:08PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 5,243 | 162.50% |
| RIVN240510C00014000 | 2024-05-09 1:07PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 45 | 7,431 | 175.00% |
| RIVN240510C00014500 | 2024-05-09 12:29PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,500 | 193.75% |
| RIVN240510C00015000 | 2024-05-09 1:37PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 9,509 | 212.50% |
| RIVN240510C00015500 | 2024-05-09 10:08AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,600 | 225.00% |
| RIVN240510C00016000 | 2024-05-09 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,090 | 237.50% |
| RIVN240510C00016500 | 2024-05-08 10:10AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,271 | 262.50% |
| RIVN240510C00017000 | 2024-05-08 1:15PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,445 | 275.00% |
| RIVN240510C00017500 | 2024-05-07 3:58PM EDT | 17.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 514 | 730 | 287.50% |
| RIVN240510C00018000 | 2024-05-08 9:32AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,357 | 300.00% |
| RIVN240510C00019000 | 2024-05-08 9:45AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 929 | 325.00% |
| RIVN240510C00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,726 | 2,159 | 350.00% |
| RIVN240510C00021000 | 2024-05-07 3:51PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 1,143 | 362.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 500.00% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 13 | 450.00% |
| RIVN240510P00005000 | 2024-05-09 11:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 850 | 387.50% |
| RIVN240510P00005500 | 2024-05-08 1:54PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 8,477 | 350.00% |
| RIVN240510P00006000 | 2024-05-08 3:51PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 5,291 | 300.00% |
| RIVN240510P00006500 | 2024-05-09 3:23PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 4,980 | 262.50% |
| RIVN240510P00007000 | 2024-05-09 1:53PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,662 | 225.00% |
| RIVN240510P00007500 | 2024-05-09 2:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 7,095 | 187.50% |
| RIVN240510P00008000 | 2024-05-09 2:53PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 507 | 10,014 | 150.00% |
| RIVN240510P00008500 | 2024-05-09 3:31PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,227 | 8,695 | 118.75% |
| RIVN240510P00009000 | 2024-05-09 3:32PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,887 | 14,900 | 106.25% |
| RIVN240510P00009500 | 2024-05-09 3:26PM EDT | 9.50 | 0.04 | 0.01 | 0.02 | -0.01 | -50.00% | 1,433 | 8,058 | 68.75% |
| RIVN240510P00010000 | 2024-05-09 3:26PM EDT | 10.00 | 0.09 | 0.05 | 0.08 | -0.03 | -25.00% | 7,685 | 11,208 | 53.13% |
| RIVN240510P00010500 | 2024-05-09 3:18PM EDT | 10.50 | 0.35 | 0.30 | 0.33 | 0.00 | - | 1,532 | 5,521 | 50.78% |
| RIVN240510P00011000 | 2024-05-09 3:30PM EDT | 11.00 | 0.76 | 0.75 | 0.79 | -0.04 | -5.00% | 176 | 7,231 | 64.06% |
| RIVN240510P00011500 | 2024-05-09 1:58PM EDT | 11.50 | 1.21 | 1.24 | 1.28 | -0.16 | -11.68% | 7 | 395 | 75.00% |
| RIVN240510P00012000 | 2024-05-09 1:38PM EDT | 12.00 | 1.68 | 1.48 | 2.09 | -0.16 | -8.70% | 26 | 171 | 137.50% |
| RIVN240510P00012500 | 2024-05-08 12:28PM EDT | 12.50 | 2.30 | 2.22 | 2.28 | -0.21 | -8.37% | 3 | 462 | 159.38% |
| RIVN240510P00013000 | 2024-05-08 3:49PM EDT | 13.00 | 2.80 | 2.72 | 2.77 | -0.06 | -2.10% | 51 | 229 | 168.75% |
| RIVN240510P00013500 | 2024-05-08 3:59PM EDT | 13.50 | 3.25 | 3.20 | 3.30 | 0.00 | - | 22 | 18 | 231.25% |
| RIVN240510P00014000 | 2024-05-09 12:46PM EDT | 14.00 | 3.72 | 3.70 | 3.80 | -0.39 | -9.49% | 10 | 32 | 253.13% |
| RIVN240510P00014500 | 2024-05-09 11:17AM EDT | 14.50 | 4.35 | 4.20 | 4.30 | -0.65 | -13.00% | 3 | 2 | 275.00% |
| RIVN240510P00015000 | 2024-05-08 12:49PM EDT | 15.00 | 4.85 | 4.70 | 4.80 | 0.00 | - | 78 | 3 | 296.88% |
| RIVN240510P00016000 | 2024-05-07 12:03PM EDT | 16.00 | 5.80 | 5.70 | 5.80 | 0.00 | - | 5 | 5 | 334.38% |
| RIVN240510P00017000 | 2024-05-08 11:31AM EDT | 17.00 | 7.05 | 6.70 | 6.80 | 0.00 | - | 2 | 0 | 368.75% |
© 2024 Yahoo. All rights reserved.