Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240517C00008500 | 2024-05-15 1:48PM EDT | 2024-05-17 | 1.70 | 1.70 | 1.75 | -1.06 | -38.41% | 80 | 4,889 | 115.63% |
RIVN240524C00008500 | 2024-05-15 1:08PM EDT | 2024-05-24 | 1.80 | 1.76 | 1.83 | -1.00 | -35.71% | 68 | 451 | 93.75% |
RIVN240531C00008500 | 2024-05-15 12:34PM EDT | 2024-05-31 | 1.85 | 1.82 | 1.93 | -0.96 | -34.16% | 17 | 258 | 89.45% |
RIVN240607C00008500 | 2024-05-15 9:30AM EDT | 2024-06-07 | 2.75 | 1.89 | 1.98 | +0.27 | +10.89% | 1 | 37 | 84.77% |
RIVN240614C00008500 | 2024-05-15 10:26AM EDT | 2024-06-14 | 2.04 | 1.62 | 2.09 | -0.56 | -21.54% | 5 | 15 | 63.28% |
RIVN240628C00008500 | 2024-05-15 9:35AM EDT | 2024-06-28 | 2.75 | 2.13 | 2.22 | +0.76 | +38.19% | 1 | 1 | 85.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240517P00008500 | 2024-05-15 1:20PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 158 | 2,921 | 115.63% |
RIVN240524P00008500 | 2024-05-15 1:46PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | 0.00 | - | 177 | 1,580 | 83.59% |
RIVN240531P00008500 | 2024-05-15 12:50PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 45 | 790 | 76.95% |
RIVN240607P00008500 | 2024-05-15 1:45PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.18 | +0.08 | +88.89% | 76 | 1,441 | 76.17% |
RIVN240614P00008500 | 2024-05-15 1:58PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.26 | +0.08 | +50.00% | 225 | 613 | 77.34% |
RIVN240628P00008500 | 2024-05-15 1:19PM EDT | 2024-06-28 | 0.39 | 0.37 | 0.40 | +0.14 | +56.00% | 18 | 1,055 | 78.32% |