Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00003000 | 2024-05-02 1:37PM EDT | 3.00 | 6.50 | 6.35 | 7.60 | 0.00 | - | 3 | 4 | 897.66% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 5.35 | 6.45 | 0.00 | - | - | 30 | 625.78% |
| RIVN240510C00004500 | 2024-04-26 10:51AM EDT | 4.50 | 4.44 | 4.80 | 6.25 | 0.00 | - | 5 | 5 | 694.53% |
| RIVN240510C00005500 | 2024-05-02 1:14PM EDT | 5.50 | 4.00 | 3.95 | 4.90 | 0.00 | - | 4 | 3 | 421.88% |
| RIVN240510C00006000 | 2024-05-03 9:49AM EDT | 6.00 | 3.98 | 3.80 | 4.25 | +1.03 | +34.92% | 6 | 32 | 309.38% |
| RIVN240510C00006500 | 2024-05-03 9:49AM EDT | 6.50 | 3.60 | 2.92 | 4.00 | +0.60 | +20.00% | 15 | 34 | 365.63% |
| RIVN240510C00007000 | 2024-05-03 11:40AM EDT | 7.00 | 3.10 | 2.93 | 4.00 | -0.05 | -1.59% | 22 | 691 | 310.94% |
| RIVN240510C00007500 | 2024-05-03 3:35PM EDT | 7.50 | 2.57 | 2.33 | 2.82 | +0.13 | +5.33% | 20 | 159 | 93.75% |
| RIVN240510C00008000 | 2024-05-03 3:56PM EDT | 8.00 | 2.21 | 2.06 | 2.25 | +0.30 | +15.71% | 291 | 941 | 133.59% |
| RIVN240510C00008500 | 2024-05-03 3:46PM EDT | 8.50 | 1.74 | 1.67 | 1.89 | +0.18 | +11.54% | 475 | 3,265 | 146.09% |
| RIVN240510C00009000 | 2024-05-03 3:57PM EDT | 9.00 | 1.43 | 1.45 | 1.59 | +0.14 | +10.85% | 875 | 19,176 | 168.36% |
| RIVN240510C00009500 | 2024-05-03 3:58PM EDT | 9.50 | 1.12 | 1.12 | 1.24 | +0.10 | +9.80% | 1,125 | 5,842 | 160.55% |
| RIVN240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.89 | 0.86 | 0.89 | +0.10 | +12.66% | 5,039 | 8,659 | 151.56% |
| RIVN240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.67 | 0.66 | 0.67 | +0.08 | +13.56% | 6,020 | 7,515 | 152.34% |
| RIVN240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.50 | 0.48 | 0.50 | +0.06 | +13.64% | 4,918 | 6,747 | 151.17% |
| RIVN240510C00011500 | 2024-05-03 3:58PM EDT | 11.50 | 0.34 | 0.34 | 0.37 | +0.02 | +6.25% | 3,651 | 3,193 | 150.39% |
| RIVN240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.25 | 0.25 | 0.27 | +0.02 | +8.70% | 2,469 | 4,456 | 151.56% |
| RIVN240510C00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.18 | 0.18 | 0.19 | 0.00 | - | 1,273 | 2,127 | 151.56% |
| RIVN240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 1,710 | 3,142 | 154.69% |
| RIVN240510C00013500 | 2024-05-03 3:56PM EDT | 13.50 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1,174 | 819 | 157.81% |
| RIVN240510C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 728 | 1,424 | 162.50% |
| RIVN240510C00014500 | 2024-05-03 3:46PM EDT | 14.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 31 | 1,056 | 165.63% |
| RIVN240510C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 726 | 5,212 | 170.31% |
| RIVN240510C00015500 | 2024-05-03 3:26PM EDT | 15.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 15 | 484 | 171.88% |
| RIVN240510C00016000 | 2024-05-03 3:19PM EDT | 16.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 250 | 675 | 181.25% |
| RIVN240510C00016500 | 2024-05-03 3:28PM EDT | 16.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 539 | 373 | 181.25% |
| RIVN240510C00017000 | 2024-05-03 3:51PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 78 | 547 | 195.31% |
| RIVN240510C00017500 | 2024-05-03 10:40AM EDT | 17.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 155 | 11 | 187.50% |
| RIVN240510C00018000 | 2024-05-03 3:28PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 189 | 593 | 193.75% |
| RIVN240510C00019000 | 2024-05-03 11:55AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 165 | 190.63% |
| RIVN240510C00020000 | 2024-05-03 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 210 | 206.25% |
| RIVN240510C00021000 | 2024-05-03 3:46PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 175 | 539 | 218.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 34 | 368.75% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 13 | 275.00% |
| RIVN240510P00005000 | 2024-05-03 12:44PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 680 | 212.50% |
| RIVN240510P00005500 | 2024-05-03 3:46PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 181 | 8,024 | 212.50% |
| RIVN240510P00006000 | 2024-05-03 3:56PM EDT | 6.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 370 | 2,911 | 190.63% |
| RIVN240510P00006500 | 2024-05-03 2:51PM EDT | 6.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 108 | 590 | 178.13% |
| RIVN240510P00007000 | 2024-05-03 3:54PM EDT | 7.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 514 | 605 | 171.88% |
| RIVN240510P00007500 | 2024-05-03 3:36PM EDT | 7.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 207 | 2,650 | 161.72% |
| RIVN240510P00008000 | 2024-05-03 3:59PM EDT | 8.00 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 363 | 6,416 | 153.52% |
| RIVN240510P00008500 | 2024-05-03 3:55PM EDT | 8.50 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 1,144 | 2,535 | 150.39% |
| RIVN240510P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.37 | 0.36 | 0.37 | -0.09 | -19.57% | 3,193 | 7,171 | 150.00% |
| RIVN240510P00009500 | 2024-05-03 3:58PM EDT | 9.50 | 0.56 | 0.54 | 0.60 | -0.11 | -16.42% | 2,507 | 1,815 | 152.73% |
| RIVN240510P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.80 | 0.79 | 0.81 | -0.13 | -13.98% | 1,655 | 1,669 | 150.78% |
| RIVN240510P00010500 | 2024-05-03 3:36PM EDT | 10.50 | 1.13 | 1.06 | 1.43 | -0.11 | -8.87% | 386 | 495 | 179.30% |
| RIVN240510P00011000 | 2024-05-03 3:19PM EDT | 11.00 | 1.47 | 1.15 | 1.83 | -0.13 | -8.12% | 88 | 10,727 | 164.45% |
| RIVN240510P00011500 | 2024-05-03 3:45PM EDT | 11.50 | 1.77 | 1.69 | 1.99 | -0.33 | -15.71% | 25 | 89 | 161.72% |
| RIVN240510P00012000 | 2024-05-03 2:14PM EDT | 12.00 | 2.25 | 1.98 | 2.37 | -0.23 | -9.27% | 11 | 307 | 148.05% |
| RIVN240510P00012500 | 2024-05-02 12:01PM EDT | 12.50 | 2.69 | 2.50 | 2.64 | -0.46 | -14.60% | 1 | 88 | 138.67% |
| RIVN240510P00013000 | 2024-05-03 10:51AM EDT | 13.00 | 3.07 | 3.00 | 3.10 | -0.08 | -2.54% | 10 | 232 | 148.44% |
| RIVN240510P00013500 | 2024-05-03 9:51AM EDT | 13.50 | 3.40 | 3.15 | 4.10 | -0.75 | -18.07% | 1 | 39 | 187.50% |
| RIVN240510P00014000 | 2024-05-03 2:39PM EDT | 14.00 | 4.10 | 3.20 | 4.20 | -0.90 | -18.00% | 3 | 62 | 224.22% |
| RIVN240510P00014500 | 2024-05-03 11:06AM EDT | 14.50 | 4.50 | 4.35 | 5.05 | -1.15 | -20.35% | 3 | 14 | 238.67% |
| RIVN240510P00015000 | 2024-05-03 3:55PM EDT | 15.00 | 4.88 | 4.10 | 5.85 | -0.85 | -14.83% | 6 | 34 | 164.06% |
| RIVN240510P00016000 | 2024-04-16 3:02PM EDT | 16.00 | 7.20 | 5.05 | 6.85 | 0.00 | - | 11 | 7 | 162.50% |
| RIVN240510P00017000 | 2024-04-09 10:29AM EDT | 17.00 | 6.45 | 6.05 | 7.45 | 0.00 | - | - | 0 | 368.75% |
© 2024 Yahoo. All rights reserved.