Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00011000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.35 | -0.23 | -41.07% | 3,752 | 10,167 | 65.63% |
| RIVN240628C00011000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.66 | 0.65 | 0.70 | -0.20 | -23.26% | 1,134 | 1,771 | 85.94% |
| RIVN240705C00011000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 0.82 | 0.77 | 0.81 | -0.18 | -18.00% | 227 | 10,505 | 81.25% |
| RIVN240712C00011000 | 2024-06-14 3:46PM EDT | 2024-07-12 | 0.90 | 0.73 | 0.95 | -0.20 | -18.18% | 299 | 144 | 74.41% |
| RIVN240719C00011000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.04 | 1.02 | 1.04 | -0.13 | -11.11% | 254 | 2,598 | 80.76% |
| RIVN240726C00011000 | 2024-06-14 3:10PM EDT | 2024-07-26 | 1.15 | 1.09 | 1.15 | -0.15 | -11.54% | 351 | 94 | 79.88% |
| RIVN240802C00011000 | 2024-06-14 3:49PM EDT | 2024-08-02 | 1.40 | 1.18 | 1.42 | -0.19 | -11.95% | 18 | 2 | 85.35% |
| RIVN240816C00011000 | 2024-06-14 2:59PM EDT | 2024-08-16 | 1.55 | 1.53 | 1.56 | -0.14 | -8.28% | 255 | 2,114 | 88.96% |
| RIVN240920C00011000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 1.87 | 1.83 | 1.86 | -0.28 | -13.02% | 30 | 209 | 84.86% |
| RIVN241018C00011000 | 2024-06-14 2:50PM EDT | 2024-10-18 | 2.06 | 2.06 | 2.10 | -0.19 | -8.44% | 60 | 141 | 84.28% |
| RIVN241220C00011000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 2.56 | 2.44 | 2.57 | -0.38 | -12.93% | 22 | 2,254 | 82.86% |
| RIVN250117C00011000 | 2024-06-14 1:56PM EDT | 2025-01-17 | 2.70 | 2.65 | 2.72 | -0.16 | -5.59% | 17 | 127 | 82.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00011000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.48 | +0.04 | +9.52% | 1,644 | 4,596 | 66.41% |
| RIVN240628P00011000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.79 | 0.78 | 0.81 | +0.09 | +12.86% | 732 | 6,058 | 85.94% |
| RIVN240705P00011000 | 2024-06-14 3:20PM EDT | 2024-07-05 | 0.89 | 0.82 | 0.91 | +0.14 | +18.67% | 59 | 377 | 76.95% |
| RIVN240712P00011000 | 2024-06-14 1:52PM EDT | 2024-07-12 | 0.98 | 0.99 | 1.03 | +0.07 | +7.69% | 22 | 346 | 78.71% |
| RIVN240719P00011000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 1.11 | 1.10 | 1.12 | +0.08 | +7.77% | 5,351 | 3,554 | 77.73% |
| RIVN240726P00011000 | 2024-06-14 12:48PM EDT | 2024-07-26 | 1.18 | 1.17 | 1.22 | +0.12 | +11.32% | 4 | 57 | 76.76% |
| RIVN240816P00011000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 1.60 | 1.58 | 1.61 | +0.12 | +8.11% | 230 | 1,099 | 85.06% |
| RIVN240920P00011000 | 2024-06-14 11:00AM EDT | 2024-09-20 | 1.76 | 1.84 | 1.88 | +0.06 | +3.53% | 64 | 427 | 80.18% |
| RIVN241018P00011000 | 2024-06-14 11:44AM EDT | 2024-10-18 | 2.07 | 2.04 | 2.09 | +0.16 | +8.38% | 32 | 208 | 78.91% |
| RIVN241220P00011000 | 2024-06-13 10:06AM EDT | 2024-12-20 | 2.45 | 2.38 | 2.52 | +0.32 | +15.02% | 5 | 2,608 | 77.05% |
| RIVN250117P00011000 | 2024-06-14 11:41AM EDT | 2025-01-17 | 2.57 | 2.58 | 2.66 | +0.31 | +13.72% | 3 | 123 | 77.20% |
© 2024 Yahoo. All rights reserved.