Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2.50 | 9.10 | 6.20 | 8.65 | 0.00 | - | 3 | 113 | 687.50% |
| RIVN240621C00005000 | 2024-05-17 3:42PM EDT | 5.00 | 5.45 | 4.05 | 5.15 | 0.00 | - | 20 | 2,425 | 161.72% |
| RIVN240621C00007500 | 2024-05-21 10:51AM EDT | 7.50 | 2.63 | 2.65 | 3.20 | -0.23 | -8.04% | 21 | 2,987 | 125.00% |
| RIVN240621C00010000 | 2024-05-21 3:51PM EDT | 10.00 | 0.85 | 0.83 | 0.84 | -0.15 | -15.00% | 903 | 26,457 | 69.53% |
| RIVN240621C00012500 | 2024-05-21 3:49PM EDT | 12.50 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 973 | 28,587 | 74.41% |
| RIVN240621C00015000 | 2024-05-21 3:43PM EDT | 15.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1,056 | 44,163 | 85.55% |
| RIVN240621C00017500 | 2024-05-21 3:10PM EDT | 17.50 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 225 | 13,503 | 103.13% |
| RIVN240621C00020000 | 2024-05-21 3:41PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 463 | 22,906 | 103.13% |
| RIVN240621C00022500 | 2024-05-21 3:14PM EDT | 22.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 90 | 9,358 | 139.84% |
| RIVN240621C00025000 | 2024-05-21 2:03PM EDT | 25.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 14,013 | 134.38% |
| RIVN240621C00027500 | 2024-05-21 9:35AM EDT | 27.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 2 | 3,390 | 145.31% |
| RIVN240621C00030000 | 2024-05-21 10:56AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 12,094 | 150.00% |
| RIVN240621C00032500 | 2024-05-17 3:39PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 6,357 | 159.38% |
| RIVN240621C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 7,418 | 167.19% |
| RIVN240621C00037500 | 2024-05-16 2:09PM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 3,525 | 181.25% |
| RIVN240621C00040000 | 2024-05-21 3:19PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 14,591 | 175.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-05-20 2:55PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,558 | 187.50% |
| RIVN240621P00005000 | 2024-05-20 12:54PM EDT | 5.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 13 | 21,150 | 118.75% |
| RIVN240621P00007500 | 2024-05-21 3:41PM EDT | 7.50 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 226 | 20,278 | 77.73% |
| RIVN240621P00010000 | 2024-05-21 3:59PM EDT | 10.00 | 0.73 | 0.73 | 0.75 | +0.06 | +8.96% | 2,136 | 55,028 | 65.72% |
| RIVN240621P00012500 | 2024-05-21 2:58PM EDT | 12.50 | 2.52 | 2.52 | 2.61 | +0.05 | +2.02% | 14 | 15,747 | 62.50% |
| RIVN240621P00015000 | 2024-05-21 2:16PM EDT | 15.00 | 4.90 | 4.90 | 5.20 | +0.26 | +5.60% | 1 | 30,479 | 92.58% |
| RIVN240621P00017500 | 2024-05-20 1:59PM EDT | 17.50 | 7.17 | 7.25 | 7.65 | 0.00 | - | 16 | 19,035 | 50.00% |
| RIVN240621P00020000 | 2024-05-15 11:46AM EDT | 20.00 | 9.75 | 8.90 | 11.00 | 0.00 | - | 1 | 164 | 50.00% |
| RIVN240621P00022500 | 2024-05-08 3:02PM EDT | 22.50 | 12.35 | 12.15 | 13.80 | 0.00 | - | 10 | 31 | 227.93% |
| RIVN240621P00025000 | 2024-05-13 10:16AM EDT | 25.00 | 15.00 | 13.85 | 16.30 | 0.00 | - | 5 | 19 | 177.34% |
| RIVN240621P00027500 | 2024-04-08 9:57AM EDT | 27.50 | 17.21 | 17.40 | 17.50 | 0.00 | - | 1 | 9 | 50.00% |
| RIVN240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 21.40 | 19.25 | 19.60 | 0.00 | - | 1 | 11 | 0.00% |
| RIVN240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 23.76 | 21.95 | 22.10 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00035000 | 2024-01-29 3:04PM EDT | 35.00 | 19.20 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00037500 | 2023-11-10 11:04AM EDT | 37.50 | 21.50 | 18.45 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00040000 | 2023-12-29 1:39PM EDT | 40.00 | 17.03 | 23.55 | 24.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.