Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2024-05-17 | 7.90 | 7.65 | 7.85 | 0.00 | - | 7 | 13 | 850.00% |
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2024-06-21 | 9.10 | 7.40 | 7.90 | 0.00 | - | 3 | 113 | 325.00% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 6.90 | 7.85 | 0.00 | - | 1 | 18 | 228.91% |
| RIVN240816C00002500 | 2024-05-15 10:31AM EDT | 2024-08-16 | 7.95 | 7.65 | 8.40 | -1.18 | -12.92% | 1 | 22 | 237.50% |
| RIVN240920C00002500 | 2024-05-14 3:41PM EDT | 2024-09-20 | 8.75 | 7.00 | 8.45 | 0.00 | - | 30 | 71 | 115.63% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 6.70 | 7.90 | 0.00 | - | 3 | 106 | 159.77% |
| RIVN241220C00002500 | 2024-05-15 1:02PM EDT | 2024-12-20 | 7.80 | 6.70 | 8.65 | +0.75 | +10.64% | 2 | 3 | 239.06% |
| RIVN250117C00002500 | 2024-05-15 3:13PM EDT | 2025-01-17 | 7.78 | 6.75 | 7.95 | -1.12 | -12.58% | 1 | 933 | 135.16% |
| RIVN250321C00002500 | 2024-05-13 3:34PM EDT | 2025-03-21 | 8.60 | 7.75 | 8.45 | 0.00 | - | 1 | 9 | 139.84% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 6.95 | 8.25 | 0.00 | - | 6 | 18 | 138.28% |
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2025-09-19 | 8.50 | 7.85 | 9.90 | 0.00 | - | - | 4 | 179.88% |
| RIVN251219C00002500 | 2024-05-14 12:34PM EDT | 2025-12-19 | 9.13 | 6.80 | 10.50 | 0.00 | - | 4 | 306 | 146.68% |
| RIVN260116C00002500 | 2024-05-14 9:57AM EDT | 2026-01-16 | 9.60 | 7.90 | 9.15 | 0.00 | - | 1 | 635 | 133.59% |
| RIVN261218C00002500 | 2024-05-15 3:59PM EDT | 2026-12-18 | 9.60 | 8.20 | 11.00 | +0.54 | +5.96% | 2 | 452 | 189.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 198 | 600.00% |
| RIVN240621P00002500 | 2024-05-14 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 3,558 | 187.50% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 211 | 225.00% |
| RIVN240816P00002500 | 2024-05-15 11:29AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.13 | +0.03 | +300.00% | 40 | 413 | 160.16% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.23 | 0.00 | - | 4 | 1,625 | 155.47% |
| RIVN241018P00002500 | 2024-05-15 10:00AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 11 | 1,396 | 113.28% |
| RIVN241220P00002500 | 2024-05-15 11:11AM EDT | 2024-12-20 | 0.11 | 0.07 | 0.14 | +0.01 | +10.00% | 197 | 130 | 115.63% |
| RIVN250117P00002500 | 2024-05-15 11:00AM EDT | 2025-01-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 3 | 6,811 | 108.59% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.14 | 0.20 | 0.00 | - | 2 | 13 | 108.79% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.23 | 0.50 | 0.00 | - | 2 | 5 | 119.34% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.11 | 0.51 | 0.00 | - | 3 | 12 | 102.34% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.41 | 0.48 | 0.00 | - | 2 | 7,021 | 106.06% |
| RIVN260116P00002500 | 2024-05-15 3:57PM EDT | 2026-01-16 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 15 | 14,401 | 106.06% |
| RIVN261218P00002500 | 2024-05-14 10:48AM EDT | 2026-12-18 | 0.65 | 0.63 | 0.80 | 0.00 | - | 10 | 47 | 100.49% |
© 2024 Yahoo. All rights reserved.