Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240517C00009500 | 2024-05-15 3:15PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.80 | -1.00 | -57.14% | 472 | 7,778 | 78.13% |
RIVN240524C00009500 | 2024-05-15 2:29PM EDT | 2024-05-24 | 0.93 | 0.91 | 0.95 | -0.85 | -47.75% | 198 | 560 | 75.78% |
RIVN240531C00009500 | 2024-05-15 3:22PM EDT | 2024-05-31 | 1.11 | 1.04 | 1.09 | -0.82 | -42.49% | 73 | 644 | 76.17% |
RIVN240607C00009500 | 2024-05-15 1:37PM EDT | 2024-06-07 | 1.21 | 1.16 | 1.22 | -0.55 | -31.25% | 40 | 239 | 77.54% |
RIVN240614C00009500 | 2024-05-15 12:46PM EDT | 2024-06-14 | 1.31 | 1.25 | 1.37 | -1.39 | -51.48% | 25 | 22 | 79.49% |
RIVN240628C00009500 | 2024-05-15 2:14PM EDT | 2024-06-28 | 1.52 | 1.42 | 1.57 | -0.43 | -22.05% | 11 | 29 | 80.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240517P00009500 | 2024-05-15 3:03PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 6,140 | 4,982 | 73.44% |
RIVN240524P00009500 | 2024-05-15 3:14PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.21 | +0.10 | +90.91% | 740 | 1,341 | 73.05% |
RIVN240531P00009500 | 2024-05-15 2:48PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.35 | +0.17 | +106.25% | 346 | 1,106 | 74.22% |
RIVN240607P00009500 | 2024-05-15 2:34PM EDT | 2024-06-07 | 0.44 | 0.42 | 0.45 | +0.19 | +76.00% | 69 | 3,009 | 73.44% |
RIVN240614P00009500 | 2024-05-15 3:13PM EDT | 2024-06-14 | 0.55 | 0.51 | 0.57 | +0.21 | +61.76% | 151 | 231 | 74.41% |
RIVN240628P00009500 | 2024-05-15 2:20PM EDT | 2024-06-28 | 0.72 | 0.69 | 0.76 | +0.23 | +46.94% | 42 | 144 | 75.78% |