Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607C00003000 | 2024-05-14 9:30AM EDT | 3.00 | 8.55 | 7.20 | 8.50 | 0.00 | - | 1 | 14 | 456.25% |
| RIVN240607C00004000 | 2024-05-03 9:30AM EDT | 4.00 | 6.25 | 6.40 | 7.55 | 0.00 | - | 1 | 1 | 399.61% |
| RIVN240607C00005500 | 2024-05-07 9:38AM EDT | 5.50 | 5.05 | 4.70 | 6.90 | 0.00 | - | - | 2 | 356.64% |
| RIVN240607C00006500 | 2024-05-14 11:21AM EDT | 6.50 | 5.25 | 3.40 | 4.75 | 0.00 | - | 2 | 3 | 132.81% |
| RIVN240607C00007000 | 2024-05-14 9:46AM EDT | 7.00 | 4.60 | 2.50 | 5.25 | 0.00 | - | 10 | 10 | 186.33% |
| RIVN240607C00007500 | 2024-05-15 12:33PM EDT | 7.50 | 2.84 | 1.97 | 4.80 | 0.00 | - | 5 | 18 | 165.63% |
| RIVN240607C00008000 | 2024-05-17 11:16AM EDT | 8.00 | 2.41 | 2.49 | 3.15 | +0.03 | +1.26% | 17 | 70 | 133.40% |
| RIVN240607C00008500 | 2024-05-16 3:42PM EDT | 8.50 | 1.81 | 1.99 | 2.62 | 0.00 | - | 10 | 38 | 111.13% |
| RIVN240607C00009000 | 2024-05-17 9:45AM EDT | 9.00 | 1.47 | 1.25 | 1.84 | -0.09 | -5.77% | 30 | 456 | 96.48% |
| RIVN240607C00009500 | 2024-05-17 10:12AM EDT | 9.50 | 1.09 | 1.25 | 1.37 | -0.03 | -2.68% | 18 | 258 | 73.24% |
| RIVN240607C00010000 | 2024-05-17 11:12AM EDT | 10.00 | 0.90 | 0.95 | 1.29 | +0.14 | +18.42% | 61 | 934 | 86.52% |
| RIVN240607C00010500 | 2024-05-17 3:46PM EDT | 10.50 | 0.66 | 0.69 | 1.23 | +0.07 | +11.86% | 153 | 1,623 | 95.70% |
| RIVN240607C00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.53 | 0.50 | 0.54 | +0.12 | +29.27% | 186 | 1,012 | 72.46% |
| RIVN240607C00011500 | 2024-05-17 3:55PM EDT | 11.50 | 0.38 | 0.35 | 0.38 | +0.09 | +31.03% | 78 | 818 | 72.66% |
| RIVN240607C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 90 | 1,568 | 74.61% |
| RIVN240607C00012500 | 2024-05-17 3:55PM EDT | 12.50 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 43 | 2,896 | 75.39% |
| RIVN240607C00013000 | 2024-05-17 3:56PM EDT | 13.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 130 | 1,541 | 78.52% |
| RIVN240607C00013500 | 2024-05-16 3:30PM EDT | 13.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 113 | 319 | 78.52% |
| RIVN240607C00014000 | 2024-05-17 3:07PM EDT | 14.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 228 | 80.47% |
| RIVN240607C00014500 | 2024-05-17 9:50AM EDT | 14.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 7 | 80 | 84.77% |
| RIVN240607C00015000 | 2024-05-17 10:13AM EDT | 15.00 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 2 | 558 | 88.28% |
| RIVN240607C00016000 | 2024-05-14 12:10PM EDT | 16.00 | 0.13 | 0.03 | 0.06 | 0.00 | - | 456 | 758 | 98.44% |
| RIVN240607C00017000 | 2024-05-17 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 547 | 101.56% |
| RIVN240607C00020000 | 2024-05-17 11:21AM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 218 | 158.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607P00004000 | 2024-05-03 12:19PM EDT | 4.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 15 | 15 | 375.00% |
| RIVN240607P00005000 | 2024-05-14 2:46PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 234 | 151.56% |
| RIVN240607P00005500 | 2024-05-10 3:56PM EDT | 5.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 94 | 134.38% |
| RIVN240607P00006000 | 2024-05-16 10:00AM EDT | 6.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 326 | 118.75% |
| RIVN240607P00006500 | 2024-05-17 10:10AM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 2,559 | 103.13% |
| RIVN240607P00007000 | 2024-05-17 10:22AM EDT | 7.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 52 | 381 | 92.19% |
| RIVN240607P00007500 | 2024-05-16 2:15PM EDT | 7.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 1 | 1,815 | 85.94% |
| RIVN240607P00008000 | 2024-05-17 11:02AM EDT | 8.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 50 | 660 | 79.69% |
| RIVN240607P00008500 | 2024-05-17 11:26AM EDT | 8.50 | 0.13 | 0.09 | 0.12 | -0.02 | -13.33% | 2 | 1,493 | 76.17% |
| RIVN240607P00009000 | 2024-05-17 3:51PM EDT | 9.00 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 367 | 788 | 72.66% |
| RIVN240607P00009500 | 2024-05-17 3:49PM EDT | 9.50 | 0.30 | 0.27 | 0.30 | -0.14 | -31.82% | 43 | 3,031 | 70.12% |
| RIVN240607P00010000 | 2024-05-17 3:37PM EDT | 10.00 | 0.46 | 0.44 | 0.47 | -0.17 | -26.98% | 5,053 | 932 | 68.95% |
| RIVN240607P00010500 | 2024-05-17 1:25PM EDT | 10.50 | 0.70 | 0.52 | 0.73 | -0.19 | -21.35% | 69 | 550 | 62.31% |
| RIVN240607P00011000 | 2024-05-17 3:41PM EDT | 11.00 | 1.05 | 0.58 | 1.03 | -0.16 | -13.22% | 88 | 146 | 50.39% |
| RIVN240607P00011500 | 2024-05-15 12:47PM EDT | 11.50 | 1.45 | 1.27 | 1.58 | -0.20 | -12.12% | 14 | 267 | 79.10% |
| RIVN240607P00012000 | 2024-05-17 2:58PM EDT | 12.00 | 1.84 | 1.70 | 1.95 | -0.02 | -1.08% | 3 | 114 | 81.84% |
| RIVN240607P00012500 | 2024-05-17 10:11AM EDT | 12.50 | 2.50 | 1.42 | 2.28 | +0.84 | +50.60% | 1 | 23 | 88.48% |
| RIVN240607P00013000 | 2024-05-10 10:35AM EDT | 13.00 | 3.15 | 2.00 | 2.69 | 0.00 | - | 2 | 27 | 86.33% |
| RIVN240607P00013500 | 2024-05-17 11:18AM EDT | 13.50 | 3.20 | 2.60 | 3.65 | +0.90 | +39.13% | 3 | 2 | 84.77% |
| RIVN240607P00014000 | 2024-05-16 9:40AM EDT | 14.00 | 4.15 | 2.24 | 3.65 | 0.00 | - | 1 | 6 | 97.66% |
| RIVN240607P00014500 | 2024-05-03 11:12AM EDT | 14.50 | 4.70 | 3.50 | 4.80 | 0.00 | - | 3 | 3 | 105.86% |
| RIVN240607P00015000 | 2024-05-10 9:42AM EDT | 15.00 | 4.76 | 4.45 | 4.60 | 0.00 | - | 1 | 8 | 78.13% |
| RIVN240607P00016000 | 2024-05-02 12:32PM EDT | 16.00 | 6.65 | 4.55 | 5.70 | 0.00 | - | 2 | 14 | 137.11% |
© 2024 Yahoo. All rights reserved.