Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00007000 | 2024-05-14 10:46AM EDT | 2024-05-17 | 4.25 | 2.07 | 3.35 | 0.00 | - | 1 | 25 | 347.66% |
| RIVN240524C00007000 | 2024-05-15 10:13AM EDT | 2024-05-24 | 3.35 | 2.88 | 3.35 | +0.20 | +6.35% | 2 | 41 | 190.63% |
| RIVN240531C00007000 | 2024-05-13 11:22AM EDT | 2024-05-31 | 3.55 | 2.83 | 3.35 | -0.45 | -11.25% | 2 | 18 | 146.09% |
| RIVN240607C00007000 | 2024-05-14 9:46AM EDT | 2024-06-07 | 4.60 | 2.85 | 3.45 | 0.00 | - | 10 | 10 | 144.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00007000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,068 | 181.25% |
| RIVN240524P00007000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 69 | 4,854 | 121.88% |
| RIVN240531P00007000 | 2024-05-14 11:53AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 51 | 862 | 100.00% |
| RIVN240607P00007000 | 2024-05-15 1:04PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 131 | 375 | 89.06% |
| RIVN240614P00007000 | 2024-05-14 11:58AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 20 | 177 | 87.11% |
| RIVN240628P00007000 | 2024-05-15 2:29PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.16 | +0.03 | +33.33% | 25 | 32 | 87.89% |
© 2024 Yahoo. All rights reserved.