Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00004000 | 2024-06-17 10:08AM EDT | 4.00 | 6.90 | 7.10 | 9.80 | 0.00 | - | - | 9 | 1,142.19% |
| RIVN240628C00005000 | 2024-06-25 10:51AM EDT | 5.00 | 6.65 | 6.10 | 7.90 | 0.00 | - | 14 | 16 | 509.38% |
| RIVN240628C00005500 | 2024-06-24 10:05AM EDT | 5.50 | 5.30 | 5.55 | 8.30 | 0.00 | - | 1 | 2 | 835.16% |
| RIVN240628C00006500 | 2024-06-12 9:42AM EDT | 6.50 | 5.89 | 5.40 | 5.50 | 0.00 | - | 6 | 5 | 368.75% |
| RIVN240628C00007500 | 2024-06-25 11:39AM EDT | 7.50 | 4.10 | 4.40 | 4.50 | 0.00 | - | 6 | 40 | 293.75% |
| RIVN240628C00008000 | 2024-06-25 2:54PM EDT | 8.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 5 | 23 | 218.75% |
| RIVN240628C00008500 | 2024-06-25 3:24PM EDT | 8.50 | 3.51 | 3.40 | 4.50 | 0.00 | - | 51 | 46 | 463.28% |
| RIVN240628C00009000 | 2024-06-25 3:18PM EDT | 9.00 | 3.00 | 1.95 | 3.05 | 0.00 | - | 143 | 426 | 232.81% |
| RIVN240628C00009500 | 2024-06-25 3:39PM EDT | 9.50 | 2.50 | 2.28 | 2.52 | 0.00 | - | 85 | 1,582 | 178.13% |
| RIVN240628C00010000 | 2024-06-25 3:49PM EDT | 10.00 | 1.99 | 1.78 | 2.23 | 0.00 | - | 1,800 | 4,893 | 136.72% |
| RIVN240628C00010500 | 2024-06-25 3:57PM EDT | 10.50 | 1.55 | 1.35 | 1.76 | 0.00 | - | 862 | 7,350 | 132.81% |
| RIVN240628C00011000 | 2024-06-25 3:58PM EDT | 11.00 | 1.12 | 0.94 | 1.13 | 0.00 | - | 10,357 | 22,754 | 90.63% |
| RIVN240628C00011500 | 2024-06-25 3:59PM EDT | 11.50 | 0.80 | 0.70 | 0.78 | 0.00 | - | 10,316 | 26,929 | 112.11% |
| RIVN240628C00012000 | 2024-06-25 3:59PM EDT | 12.00 | 0.49 | 0.48 | 0.49 | 0.00 | - | 16,293 | 13,159 | 116.41% |
| RIVN240628C00012500 | 2024-06-25 3:58PM EDT | 12.50 | 0.30 | 0.27 | 0.31 | 0.00 | - | 9,135 | 9,836 | 116.41% |
| RIVN240628C00013000 | 2024-06-25 3:58PM EDT | 13.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 10,429 | 8,906 | 119.14% |
| RIVN240628C00013500 | 2024-06-25 3:59PM EDT | 13.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1,617 | 1,943 | 123.44% |
| RIVN240628C00014000 | 2024-06-25 3:59PM EDT | 14.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 8,023 | 2,606 | 130.47% |
| RIVN240628C00014500 | 2024-06-25 3:52PM EDT | 14.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 125 | 1,118 | 131.25% |
| RIVN240628C00015000 | 2024-06-25 3:58PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,254 | 7,892 | 140.63% |
| RIVN240628C00015500 | 2024-06-25 3:53PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 558 | 311 | 143.75% |
| RIVN240628C00016000 | 2024-06-25 3:42PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 222 | 509 | 156.25% |
| RIVN240628C00016500 | 2024-06-25 2:40PM EDT | 16.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 8 | 75 | 249.22% |
| RIVN240628C00017000 | 2024-06-25 3:37PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 320 | 198.44% |
| RIVN240628C00017500 | 2024-06-25 3:25PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 168.75% |
| RIVN240628C00018000 | 2024-06-24 10:17AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 196.88% |
| RIVN240628C00019000 | 2024-06-25 10:22AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 200.00% |
| RIVN240628C00020000 | 2024-06-25 3:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 727 | 225.00% |
| RIVN240628C00021000 | 2024-06-17 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 237.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-06-13 2:03PM EDT | 5.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 27 | 759.38% |
| RIVN240628P00005500 | 2024-06-17 1:38PM EDT | 5.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | 281 | 331 | 707.81% |
| RIVN240628P00006000 | 2024-06-20 10:33AM EDT | 6.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 9 | 587 | 543.75% |
| RIVN240628P00006500 | 2024-06-20 10:22AM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 23 | 642 | 384.38% |
| RIVN240628P00007000 | 2024-06-24 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,083 | 237.50% |
| RIVN240628P00007500 | 2024-06-25 10:01AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,034 | 212.50% |
| RIVN240628P00008000 | 2024-06-25 10:55AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 982 | 187.50% |
| RIVN240628P00008500 | 2024-06-25 2:27PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,807 | 162.50% |
| RIVN240628P00009000 | 2024-06-25 3:56PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,671 | 2,300 | 162.50% |
| RIVN240628P00009500 | 2024-06-25 3:59PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,324 | 2,971 | 146.88% |
| RIVN240628P00010000 | 2024-06-25 3:58PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3,807 | 13,914 | 136.72% |
| RIVN240628P00010500 | 2024-06-25 3:59PM EDT | 10.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1,938 | 6,007 | 128.13% |
| RIVN240628P00011000 | 2024-06-25 3:59PM EDT | 11.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 5,414 | 8,540 | 121.88% |
| RIVN240628P00011500 | 2024-06-25 3:59PM EDT | 11.50 | 0.31 | 0.31 | 0.32 | 0.00 | - | 4,045 | 4,273 | 121.09% |
| RIVN240628P00012000 | 2024-06-25 3:59PM EDT | 12.00 | 0.54 | 0.47 | 0.54 | 0.00 | - | 1,456 | 776 | 111.72% |
| RIVN240628P00012500 | 2024-06-25 3:58PM EDT | 12.50 | 0.82 | 0.83 | 0.85 | 0.00 | - | 207 | 168 | 119.14% |
| RIVN240628P00013000 | 2024-06-25 3:25PM EDT | 13.00 | 1.13 | 1.14 | 1.30 | 0.00 | - | 165 | 438 | 121.88% |
| RIVN240628P00013500 | 2024-06-25 3:57PM EDT | 13.50 | 1.63 | 1.50 | 1.79 | 0.00 | - | 82 | 33 | 125.00% |
| RIVN240628P00014000 | 2024-06-25 1:38PM EDT | 14.00 | 2.15 | 2.04 | 2.27 | 0.00 | - | 15 | 33 | 153.13% |
| RIVN240628P00014500 | 2024-06-25 12:47PM EDT | 14.50 | 2.81 | 2.35 | 2.83 | 0.00 | - | 3 | 34 | 142.19% |
| RIVN240628P00015000 | 2024-06-24 10:59AM EDT | 15.00 | 4.33 | 3.00 | 3.15 | 0.00 | - | 2 | 70 | 148.44% |
| RIVN240628P00016000 | 2024-06-25 3:19PM EDT | 16.00 | 4.10 | 4.00 | 5.10 | 0.00 | - | 1 | 17 | 375.78% |
| RIVN240628P00017000 | 2024-06-25 1:44PM EDT | 17.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 555.47% |
© 2024 Yahoo. All rights reserved.