Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:7.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00007500 | 2024-05-15 2:43PM EDT | 2024-05-17 | 2.70 | 2.72 | 2.88 | -1.05 | -28.00% | 18 | 658 | 204.69% |
| RIVN240524C00007500 | 2024-05-15 10:20AM EDT | 2024-05-24 | 2.79 | 2.68 | 3.20 | -0.67 | -19.36% | 2 | 179 | 172.27% |
| RIVN240531C00007500 | 2024-05-14 11:57AM EDT | 2024-05-31 | 2.75 | 2.66 | 3.15 | -1.25 | -31.25% | 2 | 15 | 123.44% |
| RIVN240607C00007500 | 2024-05-15 12:33PM EDT | 2024-06-07 | 2.84 | 2.69 | 2.95 | -0.91 | -24.27% | 5 | 13 | 80.47% |
| RIVN240614C00007500 | 2024-05-14 1:58PM EDT | 2024-06-14 | 3.80 | 2.77 | 2.98 | 0.00 | - | 2 | 1 | 85.16% |
| RIVN240621C00007500 | 2024-05-15 3:07PM EDT | 2024-06-21 | 2.88 | 2.91 | 3.00 | -0.97 | -25.19% | 62 | 3,038 | 90.82% |
| RIVN240628C00007500 | 2024-05-15 2:12PM EDT | 2024-06-28 | 2.99 | 2.73 | 3.15 | -1.21 | -28.81% | 32 | 7 | 81.25% |
| RIVN240719C00007500 | 2024-05-15 2:01PM EDT | 2024-07-19 | 3.09 | 3.05 | 3.15 | -0.91 | -22.75% | 129 | 1,154 | 84.57% |
| RIVN240816C00007500 | 2024-05-15 3:13PM EDT | 2024-08-16 | 3.35 | 3.35 | 3.45 | -1.14 | -25.39% | 89 | 940 | 93.95% |
| RIVN240920C00007500 | 2024-05-15 11:51AM EDT | 2024-09-20 | 3.55 | 3.55 | 3.65 | -0.85 | -19.32% | 100 | 947 | 92.19% |
| RIVN241018C00007500 | 2024-05-15 2:44PM EDT | 2024-10-18 | 3.75 | 3.70 | 3.80 | -1.15 | -23.47% | 12 | 466 | 91.50% |
| RIVN241220C00007500 | 2024-05-15 11:18AM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | -0.80 | -16.33% | 11 | 939 | 91.41% |
| RIVN250117C00007500 | 2024-05-15 1:53PM EDT | 2025-01-17 | 4.17 | 4.05 | 4.25 | -0.78 | -15.76% | 8 | 1,564 | 89.16% |
| RIVN250321C00007500 | 2024-05-15 11:11AM EDT | 2025-03-21 | 4.43 | 4.30 | 4.50 | -0.80 | -15.30% | 5 | 103 | 88.67% |
| RIVN250620C00007500 | 2024-05-14 3:54PM EDT | 2025-06-20 | 5.60 | 4.60 | 4.80 | 0.00 | - | 3 | 116 | 87.60% |
| RIVN250919C00007500 | 2024-05-13 10:44AM EDT | 2025-09-19 | 5.75 | 4.85 | 5.15 | 0.00 | - | 10 | 78 | 87.79% |
| RIVN251219C00007500 | 2024-05-13 12:35PM EDT | 2025-12-19 | 5.20 | 5.05 | 5.35 | -0.70 | -11.86% | 60 | 307 | 86.13% |
| RIVN260116C00007500 | 2024-05-15 1:09PM EDT | 2026-01-16 | 5.30 | 5.20 | 5.50 | -1.05 | -16.54% | 30 | 1,629 | 88.13% |
| RIVN261218C00007500 | 2024-05-15 2:49PM EDT | 2026-12-18 | 6.00 | 5.80 | 7.25 | -0.80 | -11.76% | 41 | 399 | 97.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00007500 | 2024-05-15 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 14,085 | 150.00% |
| RIVN240524P00007500 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,050 | 107.81% |
| RIVN240531P00007500 | 2024-05-15 12:21PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,225 | 89.06% |
| RIVN240607P00007500 | 2024-05-15 2:57PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 103 | 123 | 85.16% |
| RIVN240614P00007500 | 2024-05-15 3:08PM EDT | 2024-06-14 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 26 | 69 | 83.98% |
| RIVN240621P00007500 | 2024-05-15 2:57PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | +0.07 | +100.00% | 1,818 | 17,132 | 84.18% |
| RIVN240628P00007500 | 2024-05-14 3:53PM EDT | 2024-06-28 | 0.13 | 0.18 | 0.21 | 0.00 | - | 28 | 27 | 84.96% |
| RIVN240719P00007500 | 2024-05-15 3:12PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.32 | +0.09 | +39.13% | 72 | 12,467 | 83.20% |
| RIVN240816P00007500 | 2024-05-15 3:28PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.59 | +0.14 | +31.82% | 107 | 8,389 | 90.33% |
| RIVN240920P00007500 | 2024-05-15 1:09PM EDT | 2024-09-20 | 0.77 | 0.74 | 0.78 | +0.17 | +28.33% | 17 | 12,349 | 88.09% |
| RIVN241018P00007500 | 2024-05-15 9:40AM EDT | 2024-10-18 | 0.89 | 0.87 | 0.91 | +0.15 | +20.27% | 162 | 32,082 | 86.72% |
| RIVN241220P00007500 | 2024-05-15 2:47PM EDT | 2024-12-20 | 1.20 | 1.19 | 1.22 | +0.19 | +18.81% | 120 | 4,701 | 87.11% |
| RIVN250117P00007500 | 2024-05-15 3:00PM EDT | 2025-01-17 | 1.32 | 1.28 | 1.32 | +0.18 | +15.79% | 63 | 93,482 | 85.94% |
| RIVN250321P00007500 | 2024-05-15 12:10PM EDT | 2025-03-21 | 1.57 | 1.53 | 1.61 | +0.13 | +9.03% | 3 | 2,972 | 86.52% |
| RIVN250620P00007500 | 2024-05-15 1:32PM EDT | 2025-06-20 | 1.86 | 1.81 | 1.89 | +0.21 | +12.73% | 10 | 130 | 85.06% |
| RIVN250919P00007500 | 2024-05-15 1:32PM EDT | 2025-09-19 | 2.08 | 2.04 | 2.15 | -0.08 | -3.70% | 10 | 31 | 83.89% |
| RIVN251219P00007500 | 2024-05-15 1:58PM EDT | 2025-12-19 | 2.35 | 2.26 | 2.36 | +0.22 | +10.33% | 34 | 43,194 | 82.86% |
| RIVN260116P00007500 | 2024-05-15 1:58PM EDT | 2026-01-16 | 2.38 | 2.31 | 2.42 | +0.17 | +7.69% | 31 | 31,423 | 82.42% |
| RIVN261218P00007500 | 2024-05-15 11:44AM EDT | 2026-12-18 | 2.99 | 2.70 | 3.00 | +0.21 | +7.55% | 44 | 460 | 76.76% |
© 2024 Yahoo. All rights reserved.