Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00017500 | 2024-05-15 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 28,705 | 281.25% |
| RIVN240524C00017500 | 2024-05-14 10:26AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.12 | 0.00 | - | 60 | 239 | 185.94% |
| RIVN240531C00017500 | 2024-05-14 10:43AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 168 | 121.88% |
| RIVN240621C00017500 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.06 | -46.15% | 420 | 13,448 | 95.31% |
| RIVN240719C00017500 | 2024-05-15 12:30PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.19 | -0.10 | -35.71% | 42 | 10,871 | 89.26% |
| RIVN240816C00017500 | 2024-05-15 1:55PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.42 | -0.17 | -29.31% | 254 | 2,876 | 94.14% |
| RIVN240920C00017500 | 2024-05-15 11:04AM EDT | 2024-09-20 | 0.54 | 0.54 | 0.58 | -0.19 | -26.03% | 1,347 | 1,581 | 89.26% |
| RIVN241018C00017500 | 2024-05-15 11:21AM EDT | 2024-10-18 | 0.63 | 0.64 | 0.68 | -0.22 | -25.88% | 150 | 1,161 | 85.74% |
| RIVN241220C00017500 | 2024-05-15 11:57AM EDT | 2024-12-20 | 0.99 | 0.98 | 1.04 | -0.26 | -20.80% | 2 | 1,292 | 85.50% |
| RIVN250117C00017500 | 2024-05-15 12:12PM EDT | 2025-01-17 | 1.07 | 1.06 | 1.13 | -0.30 | -21.90% | 51 | 8,667 | 83.35% |
| RIVN250321C00017500 | 2024-05-14 9:44AM EDT | 2025-03-21 | 1.74 | 1.28 | 1.37 | 0.00 | - | 1 | 405 | 81.05% |
| RIVN250620C00017500 | 2024-05-15 11:05AM EDT | 2025-06-20 | 1.71 | 1.64 | 1.78 | -0.24 | -12.31% | 1 | 243 | 80.66% |
| RIVN250919C00017500 | 2024-05-10 10:46AM EDT | 2025-09-19 | 1.81 | 1.99 | 2.47 | 0.00 | - | 58 | 110 | 83.94% |
| RIVN251219C00017500 | 2024-05-14 10:41AM EDT | 2025-12-19 | 2.76 | 2.30 | 2.46 | 0.00 | - | 5 | 4,620 | 80.03% |
| RIVN260116C00017500 | 2024-05-15 11:49AM EDT | 2026-01-16 | 2.46 | 2.40 | 2.52 | -0.29 | -10.55% | 14 | 3,228 | 79.69% |
| RIVN261218C00017500 | 2024-05-15 10:26AM EDT | 2026-12-18 | 3.35 | 3.25 | 3.60 | -1.25 | -26.88% | 4 | 437 | 78.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00017500 | 2024-05-15 1:11PM EDT | 2024-05-17 | 7.30 | 7.15 | 7.35 | +1.50 | +25.86% | 1 | 319 | 328.13% |
| RIVN240524P00017500 | 2024-05-14 9:54AM EDT | 2024-05-24 | 5.80 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 179.69% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 7.15 | 7.35 | 0.00 | - | 10 | 2 | 138.28% |
| RIVN240621P00017500 | 2024-05-15 11:28AM EDT | 2024-06-21 | 7.32 | 7.20 | 7.35 | +1.22 | +20.00% | 2 | 19,115 | 92.19% |
| RIVN240719P00017500 | 2024-05-14 10:16AM EDT | 2024-07-19 | 6.02 | 7.25 | 7.40 | 0.00 | - | 45 | 5,329 | 63.28% |
| RIVN240816P00017500 | 2024-05-13 1:02PM EDT | 2024-08-16 | 6.90 | 7.40 | 7.60 | 0.00 | - | 11 | 229 | 77.73% |
| RIVN240920P00017500 | 2024-05-09 1:39PM EDT | 2024-09-20 | 7.47 | 7.55 | 7.70 | 0.00 | - | 9 | 6,396 | 75.59% |
| RIVN241018P00017500 | 2024-05-14 11:11AM EDT | 2024-10-18 | 6.68 | 7.60 | 7.75 | 0.00 | - | 25 | 3,851 | 71.39% |
| RIVN241220P00017500 | 2024-05-15 11:31AM EDT | 2024-12-20 | 7.95 | 7.90 | 8.05 | +1.14 | +16.74% | 10 | 15 | 73.24% |
| RIVN250117P00017500 | 2024-05-10 11:11AM EDT | 2025-01-17 | 8.13 | 8.00 | 8.15 | 0.00 | - | 1 | 12,532 | 72.66% |
| RIVN250321P00017500 | 2024-05-07 9:57AM EDT | 2025-03-21 | 8.16 | 8.15 | 8.30 | 0.00 | - | - | 1 | 69.53% |
| RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 8.40 | 8.60 | 0.00 | - | 1 | 48 | 68.31% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.65 | 8.90 | 0.00 | - | 1 | 20 | 67.87% |
| RIVN251219P00017500 | 2024-05-13 3:21PM EDT | 2025-12-19 | 8.60 | 8.85 | 9.10 | 0.00 | - | 1 | 3,598 | 66.36% |
| RIVN260116P00017500 | 2024-05-07 12:44PM EDT | 2026-01-16 | 9.00 | 8.15 | 11.10 | 0.00 | - | 61 | 5,482 | 77.30% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 9.15 | 9.85 | 0.00 | - | 51 | 61 | 60.21% |
© 2024 Yahoo. All rights reserved.