Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00012500 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1,460 | 31,381 | 84.38% |
| RIVN240628C00012500 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 702 | 7,163 | 93.75% |
| RIVN240705C00012500 | 2024-06-14 3:39PM EDT | 2024-07-05 | 0.36 | 0.34 | 0.36 | -0.11 | -23.40% | 322 | 3,027 | 87.11% |
| RIVN240712C00012500 | 2024-06-14 2:40PM EDT | 2024-07-12 | 0.44 | 0.42 | 0.46 | -0.12 | -21.43% | 213 | 4,099 | 83.79% |
| RIVN240719C00012500 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.56 | -0.09 | -14.29% | 1,109 | 64,879 | 83.79% |
| RIVN240726C00012500 | 2024-06-14 3:56PM EDT | 2024-07-26 | 0.61 | 0.58 | 0.65 | -0.13 | -17.57% | 42 | 136 | 81.25% |
| RIVN240802C00012500 | 2024-06-14 3:35PM EDT | 2024-08-02 | 0.77 | 0.69 | 1.00 | -0.33 | -30.00% | 5 | 3 | 90.43% |
| RIVN240816C00012500 | 2024-06-14 3:53PM EDT | 2024-08-16 | 1.02 | 1.01 | 1.04 | -0.11 | -9.73% | 318 | 20,963 | 89.84% |
| RIVN240920C00012500 | 2024-06-14 1:55PM EDT | 2024-09-20 | 1.31 | 1.30 | 1.33 | -0.15 | -10.27% | 92 | 8,494 | 84.96% |
| RIVN241018C00012500 | 2024-06-14 3:39PM EDT | 2024-10-18 | 1.55 | 1.53 | 1.56 | -0.15 | -8.82% | 932 | 4,774 | 83.89% |
| RIVN241220C00012500 | 2024-06-14 3:49PM EDT | 2024-12-20 | 2.04 | 1.76 | 2.02 | -0.11 | -5.12% | 60 | 2,915 | 79.49% |
| RIVN250117C00012500 | 2024-06-14 3:49PM EDT | 2025-01-17 | 2.26 | 2.12 | 2.36 | -0.04 | -1.74% | 136 | 20,636 | 84.67% |
| RIVN250321C00012500 | 2024-06-14 3:45PM EDT | 2025-03-21 | 2.50 | 2.41 | 2.67 | -0.25 | -9.09% | 37 | 9,102 | 82.47% |
| RIVN250620C00012500 | 2024-06-14 12:54PM EDT | 2025-06-20 | 2.95 | 2.80 | 2.98 | -0.60 | -16.90% | 6 | 4,020 | 79.79% |
| RIVN250919C00012500 | 2024-06-13 1:24PM EDT | 2025-09-19 | 3.35 | 3.25 | 3.40 | 0.00 | - | 2 | 1,639 | 80.71% |
| RIVN251219C00012500 | 2024-06-13 3:58PM EDT | 2025-12-19 | 3.90 | 3.50 | 3.80 | 0.00 | - | 21 | 1,693 | 80.18% |
| RIVN260116C00012500 | 2024-06-14 3:38PM EDT | 2026-01-16 | 3.84 | 3.65 | 3.85 | -0.21 | -5.19% | 21 | 4,002 | 80.18% |
| RIVN261218C00012500 | 2024-06-14 1:13PM EDT | 2026-12-18 | 5.05 | 4.45 | 5.00 | -0.12 | -2.32% | 17 | 968 | 79.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00012500 | 2024-06-14 3:29PM EDT | 2024-06-21 | 1.65 | 1.55 | 1.77 | +0.33 | +25.00% | 65 | 16,167 | 76.56% |
| RIVN240628P00012500 | 2024-06-14 3:55PM EDT | 2024-06-28 | 1.86 | 1.84 | 1.89 | +0.26 | +16.25% | 14 | 161 | 92.19% |
| RIVN240705P00012500 | 2024-06-14 2:52PM EDT | 2024-07-05 | 1.99 | 1.77 | 2.13 | +0.32 | +19.16% | 11 | 43 | 84.77% |
| RIVN240712P00012500 | 2024-06-13 3:20PM EDT | 2024-07-12 | 1.76 | 1.66 | 2.06 | 0.00 | - | 1 | 121 | 63.48% |
| RIVN240719P00012500 | 2024-06-14 3:55PM EDT | 2024-07-19 | 2.11 | 2.10 | 2.14 | +0.16 | +8.21% | 146 | 19,936 | 79.69% |
| RIVN240726P00012500 | 2024-06-12 1:51PM EDT | 2024-07-26 | 1.37 | 2.02 | 2.22 | 0.00 | - | 11 | 21 | 72.66% |
| RIVN240816P00012500 | 2024-06-14 3:58PM EDT | 2024-08-16 | 2.56 | 2.54 | 2.58 | +0.20 | +8.47% | 73 | 12,249 | 84.96% |
| RIVN240920P00012500 | 2024-06-14 3:21PM EDT | 2024-09-20 | 2.80 | 2.81 | 2.83 | +0.18 | +6.87% | 80 | 1,864 | 79.79% |
| RIVN241018P00012500 | 2024-06-14 3:29PM EDT | 2024-10-18 | 3.00 | 2.99 | 3.05 | +0.12 | +4.17% | 24 | 4,255 | 78.22% |
| RIVN241220P00012500 | 2024-06-13 3:58PM EDT | 2024-12-20 | 3.32 | 3.30 | 3.45 | 0.00 | - | 597 | 1,767 | 75.20% |
| RIVN250117P00012500 | 2024-06-13 1:27PM EDT | 2025-01-17 | 3.45 | 3.50 | 3.60 | +0.10 | +2.99% | 1 | 36,130 | 75.39% |
| RIVN250321P00012500 | 2024-06-12 3:04PM EDT | 2025-03-21 | 3.75 | 3.80 | 3.90 | +0.35 | +10.29% | 1 | 157 | 74.27% |
| RIVN250620P00012500 | 2024-06-06 9:30AM EDT | 2025-06-20 | 4.00 | 4.15 | 4.30 | 0.00 | - | 2 | 1,689 | 73.14% |
| RIVN250919P00012500 | 2024-06-03 11:39AM EDT | 2025-09-19 | 4.60 | 4.50 | 4.65 | 0.00 | - | 1 | 3 | 72.90% |
| RIVN251219P00012500 | 2024-06-12 9:38AM EDT | 2025-12-19 | 4.38 | 4.75 | 4.95 | 0.00 | - | 12 | 2,363 | 71.95% |
| RIVN260116P00012500 | 2024-06-14 11:07AM EDT | 2026-01-16 | 4.90 | 4.85 | 5.05 | +0.05 | +1.03% | 35 | 51,819 | 72.10% |
| RIVN261218P00012500 | 2024-06-13 1:59PM EDT | 2026-12-18 | 5.63 | 5.60 | 5.85 | 0.00 | - | 7 | 1,393 | 69.43% |
© 2024 Yahoo. All rights reserved.