Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00014000 | 2024-06-14 2:39PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 99 | 1,473 | 104.69% |
| RIVN240628C00014000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 788 | 2,286 | 95.70% |
| RIVN240705C00014000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 75 | 1,207 | 87.50% |
| RIVN240712C00014000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 0.20 | 0.20 | 0.23 | -0.09 | -31.03% | 64 | 154 | 85.55% |
| RIVN240719C00014000 | 2024-06-14 2:10PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.30 | -0.07 | -20.00% | 225 | 4,498 | 84.38% |
| RIVN240726C00014000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 0.34 | 0.31 | 0.36 | -0.07 | -17.07% | 15 | 87 | 81.64% |
| RIVN240816C00014000 | 2024-06-14 3:26PM EDT | 2024-08-16 | 0.69 | 0.67 | 0.69 | -0.06 | -8.00% | 25 | 1,031 | 89.84% |
| RIVN240920C00014000 | 2024-06-14 2:38PM EDT | 2024-09-20 | 0.93 | 0.93 | 0.95 | -0.10 | -9.71% | 171 | 5,341 | 84.67% |
| RIVN241018C00014000 | 2024-06-14 3:18PM EDT | 2024-10-18 | 1.16 | 1.14 | 1.17 | -0.12 | -9.38% | 20 | 221 | 83.55% |
| RIVN241220C00014000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 1.60 | 1.57 | 1.61 | -0.15 | -8.57% | 21 | 702 | 82.42% |
| RIVN250117C00014000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 1.74 | 1.70 | 1.94 | -0.15 | -7.94% | 449 | 1,520 | 83.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00014000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 3.17 | 3.00 | 3.20 | +0.42 | +15.27% | 5 | 143 | 129.69% |
| RIVN240628P00014000 | 2024-06-14 11:57AM EDT | 2024-06-28 | 3.15 | 3.15 | 3.25 | +0.94 | +42.53% | 7 | 30 | 91.41% |
| RIVN240705P00014000 | 2024-05-31 10:01AM EDT | 2024-07-05 | 3.37 | 3.20 | 3.30 | 0.00 | - | 4 | 17 | 84.77% |
| RIVN240712P00014000 | 2024-06-14 9:59AM EDT | 2024-07-12 | 3.09 | 3.25 | 3.35 | +0.49 | +18.85% | 1 | 1 | 80.86% |
| RIVN240719P00014000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 3.36 | 3.30 | 3.40 | +0.26 | +8.39% | 4 | 449 | 78.32% |
| RIVN240726P00014000 | 2024-06-12 9:51AM EDT | 2024-07-26 | 2.35 | 3.35 | 3.45 | 0.00 | - | - | 3 | 76.56% |
| RIVN240816P00014000 | 2024-06-14 10:04AM EDT | 2024-08-16 | 3.55 | 3.65 | 3.75 | +0.30 | +9.23% | 1 | 237 | 83.59% |
| RIVN240920P00014000 | 2024-06-12 10:03AM EDT | 2024-09-20 | 3.10 | 3.90 | 4.00 | 0.00 | - | 22 | 100 | 79.49% |
| RIVN241018P00014000 | 2024-06-12 3:53PM EDT | 2024-10-18 | 3.52 | 4.05 | 4.15 | 0.00 | - | 51 | 71 | 76.37% |
| RIVN241220P00014000 | 2024-06-13 3:02PM EDT | 2024-12-20 | 4.24 | 4.45 | 4.55 | 0.00 | - | 698 | 694 | 75.64% |
| RIVN250117P00014000 | 2024-06-13 9:58AM EDT | 2025-01-17 | 4.10 | 4.55 | 4.70 | 0.00 | - | 4 | 13 | 74.37% |
© 2024 Yahoo. All rights reserved.