Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:13.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00013500 | 2024-05-15 2:10PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 423 | 6,900 | 156.25% |
| RIVN240524C00013500 | 2024-05-15 11:40AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 270 | 881 | 99.22% |
| RIVN240531C00013500 | 2024-05-15 1:53PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 268 | 729 | 91.41% |
| RIVN240607C00013500 | 2024-05-15 1:19PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | -0.23 | -63.89% | 50 | 330 | 85.16% |
| RIVN240614C00013500 | 2024-05-15 12:10PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.19 | -0.20 | -51.28% | 49 | 118 | 83.98% |
| RIVN240628C00013500 | 2024-05-14 3:44PM EDT | 2024-06-28 | 0.51 | 0.28 | 0.34 | 0.00 | - | 18 | 82 | 83.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00013500 | 2024-05-15 11:49AM EDT | 2024-05-17 | 3.28 | 3.15 | 3.35 | +1.01 | +44.49% | 4 | 9 | 195.31% |
| RIVN240524P00013500 | 2024-05-15 9:36AM EDT | 2024-05-24 | 2.60 | 3.15 | 3.35 | +0.55 | +26.83% | 3 | 16 | 107.03% |
| RIVN240531P00013500 | 2024-05-14 10:05AM EDT | 2024-05-31 | 3.00 | 3.25 | 3.40 | +1.10 | +57.89% | 12 | 17 | 71.88% |
| RIVN240607P00013500 | 2024-05-14 10:44AM EDT | 2024-06-07 | 2.30 | 3.30 | 3.40 | 0.00 | - | 1 | 2 | 68.75% |
| RIVN240614P00013500 | 2024-05-13 12:50PM EDT | 2024-06-14 | 2.83 | 3.25 | 3.45 | 0.00 | - | 4 | 15 | 60.94% |
| RIVN240628P00013500 | 2024-05-14 1:22PM EDT | 2024-06-28 | 2.87 | 3.40 | 3.60 | 0.00 | - | 10 | 13 | 72.07% |
© 2024 Yahoo. All rights reserved.