Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00012000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 2,724 | 6,923 | 71.09% |
| RIVN240628C00012000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.36 | 0.35 | 0.37 | -0.11 | -23.40% | 2,559 | 5,958 | 89.45% |
| RIVN240705C00012000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 0.46 | 0.40 | 0.46 | -0.09 | -16.36% | 20,598 | 1,350 | 80.47% |
| RIVN240712C00012000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 0.57 | 0.55 | 0.59 | -0.15 | -20.83% | 153 | 3,003 | 82.13% |
| RIVN240726C00012000 | 2024-06-14 3:18PM EDT | 2024-07-26 | 0.79 | 0.72 | 0.79 | -0.11 | -12.22% | 60 | 130 | 80.08% |
| RIVN240802C00012000 | 2024-06-14 3:13PM EDT | 2024-08-02 | 0.88 | 0.81 | 1.00 | -0.37 | -29.60% | 100 | 10 | 83.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00012000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 1.22 | 1.06 | 1.24 | +0.19 | +18.45% | 220 | 2,043 | 50.78% |
| RIVN240628P00012000 | 2024-06-14 3:14PM EDT | 2024-06-28 | 1.43 | 1.44 | 1.49 | +0.16 | +12.60% | 130 | 576 | 87.50% |
| RIVN240705P00012000 | 2024-06-14 1:03PM EDT | 2024-07-05 | 1.57 | 1.34 | 1.73 | +0.22 | +16.30% | 25 | 129 | 78.91% |
| RIVN240712P00012000 | 2024-06-14 2:47PM EDT | 2024-07-12 | 1.68 | 1.54 | 1.68 | +0.20 | +13.51% | 27 | 252 | 75.00% |
| RIVN240726P00012000 | 2024-06-14 11:14AM EDT | 2024-07-26 | 1.66 | 1.79 | 1.86 | +0.45 | +37.19% | 7 | 13 | 76.56% |
© 2024 Yahoo. All rights reserved.