Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712C00007500 | 2024-06-25 11:45AM EDT | 7.50 | 4.15 | 3.45 | 4.55 | 0.00 | - | 2 | 1 | 146.09% |
| RIVN240712C00008000 | 2024-06-25 12:49PM EDT | 8.00 | 3.70 | 3.45 | 4.05 | 0.00 | - | 30 | 30 | 128.91% |
| RIVN240712C00008500 | 2024-06-25 3:02PM EDT | 8.50 | 3.50 | 2.60 | 3.60 | 0.00 | - | 5 | 12 | 126.95% |
| RIVN240712C00009000 | 2024-06-24 12:45PM EDT | 9.00 | 3.10 | 2.87 | 3.10 | 0.00 | - | 2 | 31 | 74.22% |
| RIVN240712C00009500 | 2024-06-25 3:23PM EDT | 9.50 | 2.63 | 2.36 | 3.10 | 0.00 | - | 135 | 72 | 117.97% |
| RIVN240712C00010000 | 2024-06-25 3:25PM EDT | 10.00 | 2.22 | 1.94 | 2.17 | 0.00 | - | 18 | 321 | 69.92% |
| RIVN240712C00010500 | 2024-06-25 3:20PM EDT | 10.50 | 1.77 | 1.40 | 1.78 | 0.00 | - | 84 | 237 | 61.72% |
| RIVN240712C00011000 | 2024-06-25 3:41PM EDT | 11.00 | 1.40 | 1.33 | 1.62 | 0.00 | - | 489 | 1,441 | 92.97% |
| RIVN240712C00011500 | 2024-06-25 3:59PM EDT | 11.50 | 1.11 | 0.61 | 1.12 | 0.00 | - | 412 | 1,220 | 60.16% |
| RIVN240712C00012000 | 2024-06-25 3:57PM EDT | 12.00 | 0.86 | 0.81 | 0.85 | 0.00 | - | 804 | 5,959 | 82.42% |
| RIVN240712C00012500 | 2024-06-25 3:58PM EDT | 12.50 | 0.67 | 0.52 | 0.67 | 0.00 | - | 1,433 | 4,768 | 79.69% |
| RIVN240712C00013000 | 2024-06-25 3:58PM EDT | 13.00 | 0.49 | 0.45 | 0.51 | 0.00 | - | 520 | 659 | 84.57% |
| RIVN240712C00013500 | 2024-06-25 3:19PM EDT | 13.50 | 0.35 | 0.15 | 0.36 | 0.00 | - | 214 | 514 | 73.05% |
| RIVN240712C00014000 | 2024-06-25 3:59PM EDT | 14.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 665 | 684 | 86.13% |
| RIVN240712C00014500 | 2024-06-25 3:53PM EDT | 14.50 | 0.21 | 0.17 | 0.22 | 0.00 | - | 209 | 192 | 86.91% |
| RIVN240712C00015000 | 2024-06-25 3:53PM EDT | 15.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 306 | 212 | 91.41% |
| RIVN240712C00015500 | 2024-06-25 3:23PM EDT | 15.50 | 0.11 | 0.10 | 0.14 | 0.00 | - | 13 | 319 | 91.80% |
| RIVN240712C00016000 | 2024-06-25 1:24PM EDT | 16.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 114 | 191 | 92.97% |
| RIVN240712C00017000 | 2024-06-25 3:49PM EDT | 17.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 199 | 308 | 92.97% |
| RIVN240712C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 378 | 117.19% |
| RIVN240712C00022500 | 2024-06-11 3:51PM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 85 | 162 | 131.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712P00005500 | 2024-06-24 11:53AM EDT | 5.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 289.06% |
| RIVN240712P00006000 | 2024-06-25 1:10PM EDT | 6.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5,020 | 262 | 154.69% |
| RIVN240712P00006500 | 2024-06-21 9:36AM EDT | 6.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 40 | 156 | 139.06% |
| RIVN240712P00007000 | 2024-06-18 12:12PM EDT | 7.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 9 | 136 | 131.25% |
| RIVN240712P00007500 | 2024-06-25 3:16PM EDT | 7.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 101 | 101 | 120.31% |
| RIVN240712P00008000 | 2024-06-25 3:59PM EDT | 8.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 287 | 110.94% |
| RIVN240712P00008500 | 2024-06-25 11:57AM EDT | 8.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 154 | 100.78% |
| RIVN240712P00009000 | 2024-06-25 3:59PM EDT | 9.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 45 | 1,828 | 92.19% |
| RIVN240712P00009500 | 2024-06-25 3:52PM EDT | 9.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 156 | 391 | 87.89% |
| RIVN240712P00010000 | 2024-06-25 3:46PM EDT | 10.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 250 | 686 | 83.20% |
| RIVN240712P00010500 | 2024-06-25 3:56PM EDT | 10.50 | 0.27 | 0.26 | 0.34 | 0.00 | - | 128 | 449 | 86.52% |
| RIVN240712P00011000 | 2024-06-25 3:52PM EDT | 11.00 | 0.40 | 0.40 | 0.44 | 0.00 | - | 3,183 | 657 | 82.23% |
| RIVN240712P00011500 | 2024-06-25 3:35PM EDT | 11.50 | 0.61 | 0.59 | 0.64 | 0.00 | - | 129 | 162 | 81.84% |
| RIVN240712P00012000 | 2024-06-25 3:42PM EDT | 12.00 | 0.87 | 0.83 | 0.90 | 0.00 | - | 167 | 259 | 82.03% |
| RIVN240712P00012500 | 2024-06-25 1:32PM EDT | 12.50 | 1.26 | 1.07 | 1.19 | 0.00 | - | 114 | 145 | 79.10% |
| RIVN240712P00013000 | 2024-06-25 2:46PM EDT | 13.00 | 1.55 | 1.37 | 1.71 | 0.00 | - | 1 | 114 | 86.72% |
| RIVN240712P00013500 | 2024-06-24 10:30AM EDT | 13.50 | 2.93 | 1.35 | 2.14 | 0.00 | - | 1 | 1 | 66.80% |
| RIVN240712P00014000 | 2024-06-25 10:50AM EDT | 14.00 | 2.57 | 1.93 | 2.49 | 0.00 | - | 5 | 0 | 73.05% |
| RIVN240712P00014500 | 2024-06-20 1:00PM EDT | 14.50 | 4.05 | 2.66 | 3.40 | 0.00 | - | 1 | 0 | 124.61% |
| RIVN240712P00015000 | 2024-06-20 3:27PM EDT | 15.00 | 4.71 | 3.10 | 3.25 | 0.00 | - | 1 | 3 | 86.33% |
| RIVN240712P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 5.35 | 5.00 | 5.15 | 0.00 | - | 2 | 5 | 88.28% |
| RIVN240712P00020000 | 2024-06-03 3:24PM EDT | 20.00 | 8.74 | 8.00 | 9.10 | 0.00 | - | 1 | 1 | 219.73% |
© 2024 Yahoo. All rights reserved.