Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00012500 | 2024-05-15 3:07PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,486 | 42,176 | 115.63% |
| RIVN240524C00012500 | 2024-05-15 3:24PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 634 | 2,030 | 90.23% |
| RIVN240531C00012500 | 2024-05-15 12:26PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.15 | -0.20 | -58.82% | 430 | 2,114 | 83.98% |
| RIVN240607C00012500 | 2024-05-15 2:35PM EDT | 2024-06-07 | 0.22 | 0.19 | 0.22 | -0.24 | -52.17% | 129 | 2,887 | 79.30% |
| RIVN240614C00012500 | 2024-05-15 2:35PM EDT | 2024-06-14 | 0.28 | 0.28 | 0.31 | -0.26 | -48.15% | 195 | 1,017 | 80.08% |
| RIVN240621C00012500 | 2024-05-15 3:31PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.37 | -0.30 | -45.45% | 5,487 | 26,639 | 79.00% |
| RIVN240628C00012500 | 2024-05-15 3:27PM EDT | 2024-06-28 | 0.46 | 0.32 | 0.50 | -0.33 | -41.77% | 16 | 99 | 76.37% |
| RIVN240719C00012500 | 2024-05-15 3:18PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.66 | -0.39 | -37.50% | 926 | 42,418 | 78.42% |
| RIVN240816C00012500 | 2024-05-15 3:25PM EDT | 2024-08-16 | 1.12 | 1.09 | 1.16 | -0.37 | -24.83% | 474 | 23,561 | 89.84% |
| RIVN240920C00012500 | 2024-05-15 3:00PM EDT | 2024-09-20 | 1.39 | 1.39 | 1.42 | -0.42 | -23.20% | 601 | 7,692 | 88.38% |
| RIVN241018C00012500 | 2024-05-15 2:24PM EDT | 2024-10-18 | 1.53 | 1.46 | 1.56 | -0.40 | -20.73% | 186 | 4,158 | 83.98% |
| RIVN241220C00012500 | 2024-05-15 2:10PM EDT | 2024-12-20 | 1.96 | 1.93 | 2.00 | -0.48 | -19.67% | 228 | 1,483 | 85.25% |
| RIVN250117C00012500 | 2024-05-15 3:05PM EDT | 2025-01-17 | 2.08 | 2.04 | 2.15 | -0.50 | -19.38% | 395 | 19,003 | 84.18% |
| RIVN250321C00012500 | 2024-05-15 12:40PM EDT | 2025-03-21 | 2.37 | 2.32 | 2.46 | -0.51 | -17.71% | 11 | 8,883 | 83.01% |
| RIVN250620C00012500 | 2024-05-15 3:30PM EDT | 2025-06-20 | 2.82 | 2.68 | 2.84 | -0.45 | -13.76% | 270 | 2,993 | 81.74% |
| RIVN250919C00012500 | 2024-05-15 1:00PM EDT | 2025-09-19 | 3.15 | 3.05 | 3.25 | -0.91 | -22.41% | 64 | 1,553 | 82.23% |
| RIVN251219C00012500 | 2024-05-15 3:09PM EDT | 2025-12-19 | 3.44 | 3.35 | 3.55 | -0.36 | -9.47% | 13 | 1,777 | 81.59% |
| RIVN260116C00012500 | 2024-05-15 3:19PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.65 | -0.66 | -15.87% | 78 | 3,466 | 81.20% |
| RIVN261218C00012500 | 2024-05-15 3:29PM EDT | 2026-12-18 | 4.50 | 4.40 | 4.65 | -0.55 | -10.89% | 25 | 803 | 81.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00012500 | 2024-05-15 2:34PM EDT | 2024-05-17 | 2.31 | 2.11 | 2.33 | +0.94 | +68.61% | 65 | 3,883 | 181.25% |
| RIVN240524P00012500 | 2024-05-15 10:59AM EDT | 2024-05-24 | 1.98 | 2.15 | 2.31 | +0.48 | +32.00% | 60 | 385 | 53.13% |
| RIVN240531P00012500 | 2024-05-15 12:20PM EDT | 2024-05-31 | 2.41 | 2.26 | 2.41 | +0.98 | +68.53% | 7 | 26 | 76.95% |
| RIVN240607P00012500 | 2024-05-14 2:24PM EDT | 2024-06-07 | 1.66 | 2.31 | 2.47 | 0.00 | - | 6 | 23 | 73.63% |
| RIVN240614P00012500 | 2024-05-15 10:05AM EDT | 2024-06-14 | 2.60 | 2.29 | 2.51 | +0.88 | +51.16% | 1 | 6 | 66.02% |
| RIVN240621P00012500 | 2024-05-15 2:52PM EDT | 2024-06-21 | 2.60 | 2.45 | 2.56 | +0.69 | +36.13% | 94 | 15,768 | 70.90% |
| RIVN240628P00012500 | 2024-05-15 10:47AM EDT | 2024-06-28 | 2.69 | 2.50 | 2.67 | +0.69 | +34.50% | 4 | 13 | 72.27% |
| RIVN240719P00012500 | 2024-05-15 2:03PM EDT | 2024-07-19 | 2.88 | 2.73 | 2.83 | +0.64 | +28.57% | 20 | 18,968 | 72.66% |
| RIVN240816P00012500 | 2024-05-15 2:33PM EDT | 2024-08-16 | 3.25 | 3.20 | 3.30 | +0.61 | +23.11% | 65 | 10,428 | 84.96% |
| RIVN240920P00012500 | 2024-05-15 3:04PM EDT | 2024-09-20 | 3.49 | 3.45 | 3.50 | +0.57 | +19.52% | 11 | 1,754 | 81.93% |
| RIVN241018P00012500 | 2024-05-15 12:51PM EDT | 2024-10-18 | 3.60 | 3.55 | 3.65 | +0.55 | +18.03% | 32 | 4,260 | 79.00% |
| RIVN241220P00012500 | 2024-05-14 10:08AM EDT | 2024-12-20 | 3.20 | 3.90 | 4.00 | 0.00 | - | 3 | 222 | 77.73% |
| RIVN250117P00012500 | 2024-05-15 12:33PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.15 | +0.45 | +12.33% | 70 | 36,219 | 77.69% |
| RIVN250321P00012500 | 2024-05-14 1:12PM EDT | 2025-03-21 | 3.96 | 4.30 | 4.45 | 0.00 | - | 5 | 65 | 76.66% |
| RIVN250620P00012500 | 2024-05-15 12:42PM EDT | 2025-06-20 | 4.65 | 4.60 | 4.80 | +0.35 | +8.14% | 1 | 184 | 75.05% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 2025-09-19 | 4.65 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 74.17% |
| RIVN251219P00012500 | 2024-05-14 2:26PM EDT | 2025-12-19 | 5.31 | 5.15 | 5.40 | +0.36 | +7.27% | 5 | 2,364 | 73.58% |
| RIVN260116P00012500 | 2024-05-15 9:37AM EDT | 2026-01-16 | 5.15 | 5.20 | 5.40 | +0.15 | +3.00% | 1 | 51,837 | 72.36% |
| RIVN261218P00012500 | 2024-05-14 1:33PM EDT | 2026-12-18 | 5.72 | 5.15 | 6.15 | 0.00 | - | 1 | 1,377 | 63.67% |
© 2024 Yahoo. All rights reserved.