Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00015000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,369 | 47,966 | 112.50% |
| RIVN240628C00015000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 348 | 8,025 | 104.69% |
| RIVN240705C00015000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 61 | 7,657 | 90.63% |
| RIVN240712C00015000 | 2024-06-14 10:17AM EDT | 2024-07-12 | 0.18 | 0.12 | 0.15 | 0.00 | - | 3 | 226 | 87.89% |
| RIVN240719C00015000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 352 | 15,964 | 87.11% |
| RIVN240726C00015000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 0.23 | 0.21 | 0.26 | -0.05 | -17.86% | 6 | 133 | 83.98% |
| RIVN240816C00015000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 0.52 | 0.50 | 0.53 | -0.08 | -13.33% | 73 | 20,669 | 90.23% |
| RIVN240920C00015000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 0.76 | 0.74 | 0.80 | -0.10 | -11.63% | 262 | 12,383 | 85.74% |
| RIVN241018C00015000 | 2024-06-14 12:32PM EDT | 2024-10-18 | 0.98 | 0.74 | 1.05 | -0.07 | -6.67% | 72 | 6,748 | 81.15% |
| RIVN241220C00015000 | 2024-06-14 2:36PM EDT | 2024-12-20 | 1.37 | 1.27 | 1.39 | -0.11 | -7.43% | 125 | 2,505 | 81.01% |
| RIVN250117C00015000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 1.54 | 1.50 | 1.61 | -0.13 | -7.78% | 431 | 27,156 | 82.52% |
| RIVN250321C00015000 | 2024-06-14 2:24PM EDT | 2025-03-21 | 1.84 | 1.80 | 2.04 | -0.16 | -8.00% | 15 | 1,099 | 82.32% |
| RIVN250620C00015000 | 2024-06-13 2:18PM EDT | 2025-06-20 | 2.31 | 2.28 | 2.33 | -0.13 | -5.33% | 1 | 14,292 | 80.32% |
| RIVN250919C00015000 | 2024-06-14 10:53AM EDT | 2025-09-19 | 2.86 | 2.61 | 3.60 | -0.35 | -10.90% | 1 | 216 | 88.45% |
| RIVN251219C00015000 | 2024-06-14 2:24PM EDT | 2025-12-19 | 3.05 | 2.96 | 3.15 | -0.71 | -18.88% | 80 | 4,797 | 79.88% |
| RIVN260116C00015000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 3.18 | 3.05 | 3.20 | -0.17 | -5.07% | 87 | 19,380 | 79.25% |
| RIVN261218C00015000 | 2024-06-14 1:56PM EDT | 2026-12-18 | 4.30 | 4.00 | 4.40 | -0.15 | -3.37% | 10 | 675 | 79.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00015000 | 2024-06-14 2:08PM EDT | 2024-06-21 | 4.15 | 4.05 | 4.20 | +0.40 | +10.67% | 7 | 29,436 | 96.88% |
| RIVN240628P00015000 | 2024-06-14 1:23PM EDT | 2024-06-28 | 4.08 | 4.10 | 4.20 | +0.29 | +7.65% | 12 | 83 | 89.84% |
| RIVN240705P00015000 | 2024-06-13 1:29PM EDT | 2024-07-05 | 3.85 | 4.00 | 4.40 | 0.00 | - | 38 | 72 | 89.45% |
| RIVN240712P00015000 | 2024-06-13 11:13AM EDT | 2024-07-12 | 4.00 | 4.15 | 4.30 | +0.50 | +14.29% | 2 | 1 | 82.42% |
| RIVN240719P00015000 | 2024-06-14 1:02PM EDT | 2024-07-19 | 4.25 | 4.20 | 4.35 | +0.99 | +30.37% | 30 | 1,709 | 81.64% |
| RIVN240726P00015000 | 2024-06-12 10:00AM EDT | 2024-07-26 | 3.00 | 4.25 | 4.35 | 0.00 | - | - | 2 | 77.73% |
| RIVN240816P00015000 | 2024-06-14 1:02PM EDT | 2024-08-16 | 4.50 | 4.50 | 4.60 | +0.10 | +2.27% | 30 | 3,218 | 84.18% |
| RIVN240920P00015000 | 2024-06-14 9:32AM EDT | 2024-09-20 | 4.65 | 4.70 | 4.80 | +0.68 | +17.13% | 1 | 8,861 | 78.61% |
| RIVN241018P00015000 | 2024-06-12 2:53PM EDT | 2024-10-18 | 4.83 | 4.85 | 4.95 | +0.63 | +15.00% | 40 | 10,387 | 76.07% |
| RIVN241220P00015000 | 2024-06-14 3:42PM EDT | 2024-12-20 | 5.22 | 5.20 | 5.30 | +0.69 | +15.23% | 21 | 518 | 74.37% |
| RIVN250117P00015000 | 2024-06-13 11:19AM EDT | 2025-01-17 | 5.25 | 5.30 | 5.45 | +0.35 | +7.14% | 11 | 30,558 | 73.34% |
| RIVN250321P00015000 | 2024-06-11 10:10AM EDT | 2025-03-21 | 5.23 | 5.05 | 5.70 | 0.00 | - | 200 | 331 | 64.55% |
| RIVN250620P00015000 | 2024-06-14 11:40AM EDT | 2025-06-20 | 5.93 | 3.95 | 6.10 | +0.17 | +2.95% | 11 | 14,241 | 72.93% |
| RIVN250919P00015000 | 2024-06-12 1:51PM EDT | 2025-09-19 | 5.55 | 6.20 | 6.65 | 0.00 | - | 1 | 6 | 72.02% |
| RIVN251219P00015000 | 2024-06-11 2:24PM EDT | 2025-12-19 | 6.26 | 6.50 | 6.70 | 0.00 | - | 2 | 5,997 | 69.09% |
| RIVN260116P00015000 | 2024-06-11 11:58AM EDT | 2026-01-16 | 6.75 | 6.55 | 6.75 | +0.42 | +6.64% | 2 | 27,020 | 68.34% |
| RIVN261218P00015000 | 2024-06-10 11:04AM EDT | 2026-12-18 | 7.11 | 7.30 | 7.60 | 0.00 | - | 2 | 415 | 66.16% |
© 2024 Yahoo. All rights reserved.