Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00020000 | 2024-06-13 1:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 22,099 | 168.75% |
| RIVN240628C00020000 | 2024-06-14 1:07PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 722 | 140.63% |
| RIVN240705C00020000 | 2024-06-13 2:37PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 2 | 437 | 121.88% |
| RIVN240712C00020000 | 2024-06-13 12:13PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.05 | 0.00 | - | 40 | 200 | 108.59% |
| RIVN240719C00020000 | 2024-06-14 12:55PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 111 | 5,078 | 99.22% |
| RIVN240726C00020000 | 2024-06-13 11:24AM EDT | 2024-07-26 | 0.08 | 0.02 | 0.10 | 0.00 | - | 4 | 26 | 96.88% |
| RIVN240816C00020000 | 2024-06-14 11:41AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.19 | -0.04 | -20.00% | 2 | 4,773 | 96.68% |
| RIVN240920C00020000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 47 | 6,781 | 88.48% |
| RIVN241018C00020000 | 2024-06-13 1:47PM EDT | 2024-10-18 | 0.44 | 0.38 | 0.42 | 0.00 | - | 25 | 5,217 | 85.64% |
| RIVN241220C00020000 | 2024-06-14 1:46PM EDT | 2024-12-20 | 0.69 | 0.48 | 0.70 | -0.16 | -18.82% | 2 | 757 | 78.81% |
| RIVN250117C00020000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 0.77 | 0.77 | 0.79 | -0.05 | -6.10% | 114 | 29,682 | 80.96% |
| RIVN250321C00020000 | 2024-06-14 3:52PM EDT | 2025-03-21 | 1.05 | 1.00 | 1.07 | -0.08 | -7.08% | 11 | 898 | 79.30% |
| RIVN250620C00020000 | 2024-06-14 11:40AM EDT | 2025-06-20 | 1.52 | 1.45 | 1.68 | -0.08 | -5.00% | 143 | 5,159 | 82.13% |
| RIVN250919C00020000 | 2024-06-14 11:11AM EDT | 2025-09-19 | 1.90 | 1.19 | 1.94 | -0.15 | -7.32% | 63 | 3,016 | 73.58% |
| RIVN251219C00020000 | 2024-06-14 1:56PM EDT | 2025-12-19 | 2.15 | 2.15 | 2.22 | -0.15 | -6.52% | 20 | 5,321 | 79.20% |
| RIVN260116C00020000 | 2024-06-14 3:44PM EDT | 2026-01-16 | 2.21 | 2.18 | 2.29 | -0.14 | -5.96% | 81 | 12,450 | 78.17% |
| RIVN261218C00020000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 3.35 | 3.20 | 3.50 | -0.10 | -2.90% | 14 | 2,647 | 78.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00020000 | 2024-06-14 9:49AM EDT | 2024-06-21 | 8.95 | 9.05 | 9.20 | +0.15 | +1.70% | 26 | 49 | 168.75% |
| RIVN240712P00020000 | 2024-06-03 3:24PM EDT | 2024-07-12 | 8.74 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 84.38% |
| RIVN240719P00020000 | 2024-06-10 1:03PM EDT | 2024-07-19 | 8.28 | 8.10 | 9.20 | 0.00 | - | 1 | 14 | 111.72% |
| RIVN240816P00020000 | 2024-06-14 11:52AM EDT | 2024-08-16 | 9.15 | 9.15 | 9.25 | +0.85 | +10.24% | 2 | 565 | 83.59% |
| RIVN240920P00020000 | 2024-06-13 1:19PM EDT | 2024-09-20 | 8.96 | 9.20 | 9.30 | 0.00 | - | 30 | 2,076 | 73.63% |
| RIVN241018P00020000 | 2024-06-10 9:47AM EDT | 2024-10-18 | 8.80 | 9.25 | 9.40 | 0.00 | - | 2 | 244 | 71.88% |
| RIVN241220P00020000 | 2024-06-13 1:19PM EDT | 2024-12-20 | 9.24 | 9.45 | 9.60 | 0.00 | - | 30 | 38 | 70.22% |
| RIVN250117P00020000 | 2024-06-12 1:48PM EDT | 2025-01-17 | 8.60 | 9.55 | 9.65 | 0.00 | - | 2 | 21,323 | 68.95% |
| RIVN250620P00020000 | 2024-06-03 10:35AM EDT | 2025-06-20 | 10.10 | 10.00 | 10.20 | 0.00 | - | 1 | 1 | 67.48% |
| RIVN251219P00020000 | 2024-05-21 10:48AM EDT | 2025-12-19 | 11.10 | 10.45 | 10.70 | 0.00 | - | 1 | 3,135 | 65.14% |
| RIVN260116P00020000 | 2024-06-12 2:07PM EDT | 2026-01-16 | 9.90 | 10.50 | 10.75 | 0.00 | - | 1 | 7,132 | 64.53% |
| RIVN261218P00020000 | 2024-05-15 1:50PM EDT | 2026-12-18 | 11.40 | 10.90 | 11.45 | 0.00 | - | 1 | 14,623 | 59.64% |
© 2024 Yahoo. All rights reserved.