Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00010000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.99 | 0.98 | 1.20 | -0.28 | -22.05% | 1,490 | 24,431 | 93.75% |
| RIVN240628C00010000 | 2024-06-14 2:50PM EDT | 2024-06-28 | 1.20 | 1.01 | 1.26 | -0.37 | -23.57% | 52 | 1,515 | 73.05% |
| RIVN240705C00010000 | 2024-06-14 1:40PM EDT | 2024-07-05 | 1.39 | 1.26 | 1.56 | -0.25 | -15.24% | 27 | 131 | 90.63% |
| RIVN240712C00010000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 1.46 | 1.22 | 1.68 | -0.28 | -16.09% | 26 | 86 | 82.23% |
| RIVN240719C00010000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 1.57 | 1.54 | 1.57 | -0.18 | -10.29% | 286 | 15,009 | 82.23% |
| RIVN240726C00010000 | 2024-06-14 10:47AM EDT | 2024-07-26 | 1.90 | 1.41 | 1.67 | +0.06 | +3.26% | 11 | 103 | 73.93% |
| RIVN240816C00010000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 2.03 | 2.02 | 2.24 | -0.26 | -11.35% | 410 | 6,834 | 96.19% |
| RIVN240920C00010000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 2.32 | 2.29 | 2.33 | -0.27 | -10.42% | 132 | 13,437 | 85.84% |
| RIVN241018C00010000 | 2024-06-14 2:50PM EDT | 2024-10-18 | 2.52 | 2.48 | 2.56 | -0.18 | -6.67% | 121 | 4,261 | 84.67% |
| RIVN241220C00010000 | 2024-06-14 12:20PM EDT | 2024-12-20 | 2.98 | 2.74 | 3.00 | -0.17 | -5.40% | 10 | 1,926 | 81.45% |
| RIVN250117C00010000 | 2024-06-14 3:04PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | -0.25 | -7.35% | 125 | 37,324 | 85.25% |
| RIVN250321C00010000 | 2024-06-14 2:24PM EDT | 2025-03-21 | 3.45 | 3.05 | 3.50 | -0.25 | -6.76% | 67 | 1,480 | 78.71% |
| RIVN250620C00010000 | 2024-06-14 3:57PM EDT | 2025-06-20 | 3.85 | 3.80 | 3.95 | -0.24 | -5.87% | 46 | 8,677 | 83.84% |
| RIVN250919C00010000 | 2024-06-14 11:50AM EDT | 2025-09-19 | 4.25 | 4.10 | 5.15 | -0.25 | -5.56% | 10 | 507 | 93.12% |
| RIVN251219C00010000 | 2024-06-14 3:04PM EDT | 2025-12-19 | 4.52 | 3.80 | 4.65 | -0.34 | -7.00% | 1 | 2,106 | 76.27% |
| RIVN260116C00010000 | 2024-06-14 9:40AM EDT | 2026-01-16 | 4.70 | 4.50 | 4.75 | -0.35 | -6.93% | 211 | 8,686 | 83.06% |
| RIVN261218C00010000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 5.75 | 5.25 | 5.75 | -0.35 | -5.74% | 8 | 2,023 | 81.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00010000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,274 | 55,653 | 69.53% |
| RIVN240628P00010000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.35 | 0.33 | 0.35 | +0.04 | +12.90% | 650 | 12,592 | 85.16% |
| RIVN240705P00010000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 0.43 | 0.42 | 0.44 | +0.05 | +13.16% | 89 | 733 | 79.69% |
| RIVN240712P00010000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 0.52 | 0.16 | 0.55 | +0.02 | +4.00% | 58 | 366 | 61.72% |
| RIVN240719P00010000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.63 | 0.62 | 0.64 | +0.07 | +12.50% | 391 | 28,006 | 78.52% |
| RIVN240726P00010000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 0.70 | 0.67 | 0.74 | +0.06 | +9.38% | 5 | 166 | 77.34% |
| RIVN240802P00010000 | 2024-06-14 1:56PM EDT | 2024-08-02 | 0.82 | 0.60 | 0.90 | +0.11 | +15.49% | 7 | 16 | 74.71% |
| RIVN240816P00010000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.08 | 1.07 | 1.09 | +0.11 | +11.34% | 187 | 18,372 | 85.94% |
| RIVN240920P00010000 | 2024-06-14 11:06AM EDT | 2024-09-20 | 1.33 | 1.32 | 1.35 | +0.07 | +5.56% | 306 | 18,042 | 81.25% |
| RIVN241018P00010000 | 2024-06-14 11:23AM EDT | 2024-10-18 | 1.48 | 1.51 | 1.56 | +0.02 | +1.37% | 60 | 35,309 | 80.18% |
| RIVN241220P00010000 | 2024-06-14 1:53PM EDT | 2024-12-20 | 1.93 | 1.92 | 1.97 | +0.09 | +4.89% | 103 | 6,235 | 79.88% |
| RIVN250117P00010000 | 2024-06-13 3:31PM EDT | 2025-01-17 | 2.01 | 2.04 | 2.10 | +0.05 | +2.55% | 3 | 61,067 | 78.61% |
| RIVN250321P00010000 | 2024-06-14 10:06AM EDT | 2025-03-21 | 2.30 | 2.33 | 2.53 | +0.19 | +9.00% | 5 | 4,676 | 79.74% |
| RIVN250620P00010000 | 2024-06-14 10:32AM EDT | 2025-06-20 | 2.70 | 2.36 | 2.90 | 0.00 | - | 3 | 17,675 | 74.41% |
| RIVN250919P00010000 | 2024-06-04 10:53AM EDT | 2025-09-19 | 3.10 | 2.50 | 3.15 | 0.00 | - | 170 | 559 | 71.19% |
| RIVN251219P00010000 | 2024-06-12 1:50PM EDT | 2025-12-19 | 3.05 | 3.20 | 3.35 | 0.00 | - | 25 | 13,592 | 74.76% |
| RIVN260116P00010000 | 2024-06-14 3:55PM EDT | 2026-01-16 | 3.35 | 3.30 | 3.35 | 0.00 | - | 251 | 60,373 | 74.00% |
| RIVN261218P00010000 | 2024-06-13 11:39AM EDT | 2026-12-18 | 4.18 | 3.95 | 4.30 | +0.14 | +3.47% | 1 | 329 | 72.85% |
© 2024 Yahoo. All rights reserved.