Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00006000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 4.90 | 4.80 | 4.95 | -1.30 | -20.97% | 10 | 9 | 268.75% |
| RIVN240705C00006000 | 2024-06-13 2:47PM EDT | 2024-07-05 | 5.25 | 3.85 | 4.95 | 0.00 | - | 9 | 9 | 155.47% |
| RIVN240719C00006000 | 2024-06-07 9:54AM EDT | 2024-07-19 | 5.86 | 4.85 | 5.05 | 0.00 | - | 2 | 22 | 120.31% |
| RIVN240920C00006000 | 2024-06-11 10:33AM EDT | 2024-09-20 | 5.92 | 5.05 | 5.15 | 0.00 | - | - | 9 | 95.70% |
| RIVN241018C00006000 | 2024-06-10 10:03AM EDT | 2024-10-18 | 5.90 | 5.15 | 5.25 | 0.00 | - | - | 3 | 94.73% |
| RIVN241220C00006000 | 2024-06-12 10:50AM EDT | 2024-12-20 | 6.53 | 5.35 | 5.45 | 0.00 | - | 3 | 6 | 91.99% |
| RIVN250117C00006000 | 2024-06-14 3:04PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.55 | -0.35 | -5.98% | 2 | 125 | 91.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00006000 | 2024-06-12 10:13AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 6,401 | 246.88% |
| RIVN240628P00006000 | 2024-06-03 1:20PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 282 | 143.75% |
| RIVN240705P00006000 | 2024-05-31 10:12AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.04 | 0.00 | - | 30 | 11 | 123.44% |
| RIVN240712P00006000 | 2024-06-14 3:16PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.21 | +0.01 | +50.00% | 16 | 212 | 149.22% |
| RIVN240719P00006000 | 2024-06-14 11:04AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 50 | 102 | 99.22% |
| RIVN240726P00006000 | 2024-06-13 3:45PM EDT | 2024-07-26 | 0.04 | 0.02 | 0.50 | 0.00 | - | 60 | 1 | 153.52% |
| RIVN240816P00006000 | 2024-06-13 2:39PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.12 | 0.00 | - | 20 | 21 | 96.09% |
| RIVN240920P00006000 | 2024-06-14 1:50PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 5 | 380 | 89.84% |
| RIVN241018P00006000 | 2024-06-07 3:01PM EDT | 2024-10-18 | 0.25 | 0.26 | 0.29 | 0.00 | - | 12 | 22 | 90.23% |
| RIVN241220P00006000 | 2024-06-07 3:35PM EDT | 2024-12-20 | 0.45 | 0.45 | 0.49 | 0.00 | - | 5 | 31 | 88.48% |
| RIVN250117P00006000 | 2024-06-12 10:39AM EDT | 2025-01-17 | 0.46 | 0.53 | 0.56 | 0.00 | - | 10 | 1,833 | 87.40% |
© 2024 Yahoo. All rights reserved.