Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00017500 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 43 | 13,841 | 156.25% |
| RIVN240628C00017500 | 2024-06-14 12:13PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 160 | 132 | 140.63% |
| RIVN240719C00017500 | 2024-06-14 2:44PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 125 | 11,346 | 94.92% |
| RIVN240726C00017500 | 2024-06-12 1:12PM EDT | 2024-07-26 | 0.19 | 0.09 | 0.12 | 0.00 | - | 112 | 116 | 89.45% |
| RIVN240816C00017500 | 2024-06-14 3:43PM EDT | 2024-08-16 | 0.29 | 0.26 | 0.31 | -0.02 | -6.45% | 20,130 | 12,134 | 93.75% |
| RIVN240920C00017500 | 2024-06-14 11:58AM EDT | 2024-09-20 | 0.46 | 0.44 | 0.47 | -0.06 | -11.54% | 2 | 2,772 | 86.72% |
| RIVN241018C00017500 | 2024-06-14 1:10PM EDT | 2024-10-18 | 0.62 | 0.42 | 0.66 | -0.05 | -7.46% | 87 | 1,138 | 81.05% |
| RIVN241220C00017500 | 2024-06-14 12:21PM EDT | 2024-12-20 | 0.95 | 0.92 | 0.98 | -0.11 | -10.38% | 73 | 1,276 | 82.18% |
| RIVN250117C00017500 | 2024-06-14 3:44PM EDT | 2025-01-17 | 1.08 | 1.03 | 1.25 | -0.11 | -9.24% | 478 | 8,318 | 83.01% |
| RIVN250321C00017500 | 2024-06-12 1:57PM EDT | 2025-03-21 | 1.92 | 1.32 | 1.40 | 0.00 | - | 101 | 500 | 79.30% |
| RIVN250620C00017500 | 2024-06-14 11:47AM EDT | 2025-06-20 | 1.85 | 1.61 | 2.45 | -0.38 | -17.04% | 16 | 699 | 84.62% |
| RIVN250919C00017500 | 2024-06-12 11:46AM EDT | 2025-09-19 | 2.75 | 2.04 | 3.35 | 0.00 | - | 6 | 118 | 89.50% |
| RIVN251219C00017500 | 2024-06-12 10:16AM EDT | 2025-12-19 | 3.05 | 2.41 | 2.64 | 0.00 | - | 6 | 4,594 | 78.61% |
| RIVN260116C00017500 | 2024-06-13 1:41PM EDT | 2026-01-16 | 2.75 | 2.51 | 2.69 | -0.08 | -2.83% | 3 | 5,524 | 78.08% |
| RIVN261218C00017500 | 2024-06-13 3:05PM EDT | 2026-12-18 | 3.95 | 3.50 | 3.90 | 0.00 | - | 36 | 415 | 78.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00017500 | 2024-06-14 10:00AM EDT | 2024-06-21 | 6.45 | 6.50 | 6.70 | +1.20 | +22.86% | 8 | 8,671 | 207.03% |
| RIVN240719P00017500 | 2024-06-14 1:55PM EDT | 2024-07-19 | 6.65 | 6.60 | 6.70 | +0.55 | +9.02% | 3 | 5,317 | 78.13% |
| RIVN240726P00017500 | 2024-06-11 10:45AM EDT | 2024-07-26 | 5.85 | 6.60 | 6.75 | 0.00 | - | - | 1 | 78.91% |
| RIVN240816P00017500 | 2024-06-12 3:52PM EDT | 2024-08-16 | 5.93 | 6.75 | 6.85 | 0.00 | - | 6 | 244 | 82.81% |
| RIVN240920P00017500 | 2024-06-12 9:46AM EDT | 2024-09-20 | 5.75 | 6.90 | 7.00 | 0.00 | - | 1 | 6,395 | 78.42% |
| RIVN241018P00017500 | 2024-06-13 10:03AM EDT | 2024-10-18 | 6.30 | 7.00 | 7.10 | 0.00 | - | 5 | 3,856 | 75.10% |
| RIVN241220P00017500 | 2024-06-11 12:52PM EDT | 2024-12-20 | 6.75 | 7.25 | 7.40 | 0.00 | - | 1 | 43 | 72.95% |
| RIVN250117P00017500 | 2024-06-11 2:08PM EDT | 2025-01-17 | 7.27 | 7.35 | 7.85 | +0.47 | +6.91% | 3 | 12,586 | 77.73% |
| RIVN250321P00017500 | 2024-05-30 9:30AM EDT | 2025-03-21 | 8.14 | 7.55 | 7.70 | 0.00 | - | 5 | 6 | 69.19% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 2025-06-20 | 8.27 | 6.85 | 8.10 | 0.00 | - | 20 | 48 | 56.20% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.55 | 8.80 | 0.00 | - | 1 | 20 | 76.42% |
| RIVN251219P00017500 | 2024-06-05 2:21PM EDT | 2025-12-19 | 8.40 | 8.40 | 8.65 | 0.00 | - | 10 | 3,610 | 66.99% |
| RIVN260116P00017500 | 2024-06-06 11:23AM EDT | 2026-01-16 | 8.45 | 8.45 | 8.70 | 0.00 | - | 5 | 5,477 | 66.31% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 8.85 | 9.35 | 0.00 | - | 51 | 61 | 60.45% |
© 2024 Yahoo. All rights reserved.