Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00005000 | 2024-06-13 11:16AM EDT | 2024-06-21 | 6.70 | 5.70 | 5.95 | 0.00 | - | 1 | 2,409 | 367.19% |
| RIVN240628C00005000 | 2024-06-14 9:53AM EDT | 2024-06-28 | 6.10 | 5.75 | 5.95 | -1.00 | -14.08% | 1 | 3 | 250.00% |
| RIVN240719C00005000 | 2024-06-12 11:31AM EDT | 2024-07-19 | 7.06 | 5.75 | 6.95 | 0.00 | - | 11 | 80 | 257.42% |
| RIVN240816C00005000 | 2024-06-10 11:30AM EDT | 2024-08-16 | 6.90 | 5.75 | 6.00 | 0.00 | - | 2 | 70 | 128.52% |
| RIVN240920C00005000 | 2024-06-07 10:48AM EDT | 2024-09-20 | 6.85 | 5.95 | 6.05 | 0.00 | - | 1 | 190 | 102.73% |
| RIVN241018C00005000 | 2024-06-05 10:27AM EDT | 2024-10-18 | 6.60 | 6.00 | 7.10 | 0.00 | - | 30 | 430 | 153.71% |
| RIVN241220C00005000 | 2024-06-06 1:37PM EDT | 2024-12-20 | 7.05 | 6.15 | 6.25 | 0.00 | - | 1 | 258 | 96.29% |
| RIVN250117C00005000 | 2024-06-14 12:47PM EDT | 2025-01-17 | 6.25 | 6.20 | 6.30 | -1.10 | -14.97% | 1 | 739 | 94.14% |
| RIVN250321C00005000 | 2024-06-14 1:42PM EDT | 2025-03-21 | 6.44 | 6.35 | 7.10 | -0.71 | -9.93% | 2 | 16 | 113.57% |
| RIVN250620C00005000 | 2024-06-14 1:42PM EDT | 2025-06-20 | 6.71 | 5.55 | 6.70 | -0.84 | -11.13% | 2 | 138 | 63.28% |
| RIVN250919C00005000 | 2024-06-13 1:03PM EDT | 2025-09-19 | 7.50 | 6.70 | 7.00 | 0.00 | - | 3 | 30 | 94.14% |
| RIVN251219C00005000 | 2024-06-12 3:24PM EDT | 2025-12-19 | 8.00 | 5.85 | 7.10 | 0.00 | - | 3 | 451 | 69.82% |
| RIVN260116C00005000 | 2024-06-13 3:40PM EDT | 2026-01-16 | 7.30 | 6.50 | 7.15 | 0.00 | - | 1 | 600 | 82.91% |
| RIVN261218C00005000 | 2024-06-14 12:08PM EDT | 2026-12-18 | 7.50 | 7.25 | 7.75 | -0.50 | -6.25% | 3 | 826 | 87.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00005000 | 2024-06-13 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 19,481 | 250.00% |
| RIVN240628P00005000 | 2024-06-13 2:03PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 27 | 181.25% |
| RIVN240719P00005000 | 2024-06-13 10:43AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,967 | 123.44% |
| RIVN240816P00005000 | 2024-06-13 2:35PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.15 | 0.00 | - | 80 | 659 | 118.75% |
| RIVN240920P00005000 | 2024-06-13 2:09PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.20 | 0.00 | - | 11 | 15,768 | 104.69% |
| RIVN241018P00005000 | 2024-06-12 2:30PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.28 | 0.00 | - | 10 | 33,370 | 102.93% |
| RIVN241220P00005000 | 2024-06-13 10:44AM EDT | 2024-12-20 | 0.24 | 0.27 | 0.29 | 0.00 | - | 2 | 4,104 | 92.38% |
| RIVN250117P00005000 | 2024-06-14 12:31PM EDT | 2025-01-17 | 0.34 | 0.34 | 0.35 | +0.04 | +13.33% | 32 | 30,747 | 91.99% |
| RIVN250321P00005000 | 2024-06-12 3:41PM EDT | 2025-03-21 | 0.42 | 0.45 | 0.50 | 0.00 | - | 11 | 569 | 90.23% |
| RIVN250620P00005000 | 2024-06-14 3:54PM EDT | 2025-06-20 | 0.70 | 0.67 | 0.74 | +0.08 | +12.90% | 21 | 9,734 | 91.31% |
| RIVN250919P00005000 | 2024-06-10 2:47PM EDT | 2025-09-19 | 0.83 | 0.27 | 0.94 | 0.00 | - | 4 | 124 | 76.95% |
| RIVN251219P00005000 | 2024-06-12 12:17PM EDT | 2025-12-19 | 0.99 | 1.04 | 1.12 | 0.00 | - | 12 | 16,311 | 90.63% |
| RIVN260116P00005000 | 2024-06-14 3:56PM EDT | 2026-01-16 | 1.07 | 1.05 | 1.14 | 0.00 | - | 11 | 70,641 | 88.96% |
| RIVN261218P00005000 | 2024-06-14 2:09PM EDT | 2026-12-18 | 1.53 | 1.48 | 1.63 | +0.05 | +3.38% | 1 | 3,115 | 85.40% |
© 2024 Yahoo. All rights reserved.