Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00010000 | 2024-05-15 2:29PM EDT | 2024-05-17 | 0.40 | 0.36 | 0.38 | -0.92 | -69.70% | 5,959 | 42,151 | 75.78% |
| RIVN240524C00010000 | 2024-05-15 2:30PM EDT | 2024-05-24 | 0.63 | 0.59 | 0.61 | -0.77 | -55.00% | 4,096 | 1,760 | 76.76% |
| RIVN240531C00010000 | 2024-05-15 2:09PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.81 | -0.67 | -46.21% | 652 | 2,577 | 80.86% |
| RIVN240607C00010000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 0.92 | 0.87 | 0.91 | -0.66 | -41.77% | 609 | 465 | 77.93% |
| RIVN240614C00010000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 1.04 | 1.01 | 1.18 | -0.75 | -41.90% | 450 | 267 | 86.13% |
| RIVN240621C00010000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 1.12 | 1.06 | 1.09 | -0.69 | -38.12% | 2,343 | 25,240 | 76.27% |
| RIVN240628C00010000 | 2024-05-15 2:04PM EDT | 2024-06-28 | 1.25 | 1.04 | 1.31 | -0.71 | -36.22% | 19 | 26 | 77.25% |
| RIVN240719C00010000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 1.45 | 1.45 | 1.45 | -0.72 | -33.18% | 1,134 | 13,544 | 80.08% |
| RIVN240816C00010000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 1.91 | 1.90 | 1.95 | -0.69 | -26.54% | 814 | 7,335 | 90.82% |
| RIVN240920C00010000 | 2024-05-15 2:30PM EDT | 2024-09-20 | 2.22 | 2.18 | 2.23 | -0.60 | -21.28% | 330 | 12,688 | 89.65% |
| RIVN241018C00010000 | 2024-05-15 1:32PM EDT | 2024-10-18 | 2.36 | 2.34 | 2.39 | -0.63 | -21.07% | 290 | 4,489 | 87.60% |
| RIVN241220C00010000 | 2024-05-15 11:21AM EDT | 2024-12-20 | 2.80 | 2.77 | 2.88 | -0.70 | -20.00% | 158 | 1,570 | 89.45% |
| RIVN250117C00010000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 2.94 | 2.90 | 2.98 | -0.56 | -16.00% | 278 | 36,761 | 87.94% |
| RIVN250321C00010000 | 2024-05-15 10:36AM EDT | 2025-03-21 | 3.20 | 3.10 | 3.30 | -0.70 | -17.95% | 20 | 1,775 | 86.08% |
| RIVN250620C00010000 | 2024-05-15 1:14PM EDT | 2025-06-20 | 3.65 | 3.45 | 3.65 | -0.75 | -17.05% | 19 | 8,545 | 84.77% |
| RIVN250919C00010000 | 2024-05-15 12:51PM EDT | 2025-09-19 | 3.90 | 3.80 | 4.05 | -0.25 | -6.02% | 6 | 321 | 85.50% |
| RIVN251219C00010000 | 2024-05-14 1:56PM EDT | 2025-12-19 | 4.80 | 4.05 | 4.35 | -0.15 | -3.03% | 6 | 2,130 | 84.72% |
| RIVN260116C00010000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 4.31 | 4.25 | 4.45 | -0.69 | -13.80% | 91 | 8,906 | 86.13% |
| RIVN261218C00010000 | 2024-05-15 2:18PM EDT | 2026-12-18 | 5.17 | 5.00 | 5.40 | -0.68 | -11.62% | 663 | 1,283 | 85.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00010000 | 2024-05-15 2:33PM EDT | 2024-05-17 | 0.15 | 0.16 | 0.17 | +0.09 | +150.00% | 11,299 | 31,565 | 66.02% |
| RIVN240524P00010000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 0.38 | 0.38 | 0.40 | +0.22 | +137.50% | 1,465 | 3,496 | 70.70% |
| RIVN240531P00010000 | 2024-05-15 2:25PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.55 | +0.28 | +112.00% | 523 | 1,364 | 70.51% |
| RIVN240607P00010000 | 2024-05-15 1:32PM EDT | 2024-06-07 | 0.66 | 0.61 | 0.67 | +0.32 | +94.12% | 139 | 495 | 70.12% |
| RIVN240614P00010000 | 2024-05-15 1:51PM EDT | 2024-06-14 | 0.74 | 0.72 | 0.77 | +0.29 | +64.44% | 277 | 406 | 70.70% |
| RIVN240621P00010000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.82 | +0.28 | +51.85% | 3,378 | 52,281 | 68.95% |
| RIVN240628P00010000 | 2024-05-15 2:28PM EDT | 2024-06-28 | 0.95 | 0.93 | 1.00 | +0.31 | +48.44% | 48 | 167 | 74.41% |
| RIVN240719P00010000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 1.16 | 1.15 | 1.19 | +0.28 | +31.82% | 1,073 | 20,708 | 73.54% |
| RIVN240816P00010000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 1.60 | 1.59 | 1.63 | +0.35 | +28.00% | 230 | 16,419 | 83.59% |
| RIVN240920P00010000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 1.87 | 1.84 | 1.89 | +0.36 | +23.84% | 52 | 17,595 | 82.32% |
| RIVN241018P00010000 | 2024-05-15 2:31PM EDT | 2024-10-18 | 2.00 | 2.00 | 2.02 | +0.35 | +21.21% | 416 | 35,204 | 80.27% |
| RIVN241220P00010000 | 2024-05-15 9:50AM EDT | 2024-12-20 | 2.40 | 2.35 | 2.41 | +0.36 | +17.65% | 13 | 1,471 | 80.18% |
| RIVN250117P00010000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 2.50 | 2.48 | 2.55 | +0.32 | +14.68% | 72 | 60,347 | 79.79% |
| RIVN250321P00010000 | 2024-05-14 10:03AM EDT | 2025-03-21 | 2.75 | 2.75 | 2.84 | +0.45 | +19.57% | 2 | 4,665 | 79.30% |
| RIVN250620P00010000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 3.15 | 3.05 | 3.20 | +0.28 | +9.76% | 11 | 8,095 | 78.17% |
| RIVN250919P00010000 | 2024-05-15 12:38PM EDT | 2025-09-19 | 3.40 | 3.35 | 3.50 | +0.25 | +7.94% | 143 | 100 | 77.64% |
| RIVN251219P00010000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 3.35 | 3.55 | 3.75 | 0.00 | - | 3 | 13,593 | 76.27% |
| RIVN260116P00010000 | 2024-05-15 10:58AM EDT | 2026-01-16 | 3.70 | 3.65 | 3.80 | +0.15 | +4.23% | 20 | 60,282 | 76.12% |
| RIVN261218P00010000 | 2024-05-14 1:45PM EDT | 2026-12-18 | 4.20 | 4.30 | 4.50 | 0.00 | - | 24 | 240 | 73.24% |
© 2024 Yahoo. All rights reserved.