Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719C00002500 | 2024-06-10 9:43AM EDT | 2.50 | 9.10 | 6.50 | 8.90 | 0.00 | - | 1 | 17 | 733.59% |
| RIVN240719C00005000 | 2024-06-17 1:40PM EDT | 5.00 | 5.77 | 4.30 | 6.55 | 0.00 | - | 10 | 80 | 179.69% |
| RIVN240719C00006000 | 2024-06-20 3:06PM EDT | 6.00 | 4.40 | 3.30 | 4.45 | 0.00 | - | 7 | 35 | 148.44% |
| RIVN240719C00007500 | 2024-06-21 1:03PM EDT | 7.50 | 2.99 | 2.74 | 3.15 | +0.04 | +1.36% | 57 | 1,123 | 96.48% |
| RIVN240719C00009000 | 2024-06-21 3:35PM EDT | 9.00 | 1.61 | 1.57 | 1.86 | -0.09 | -5.29% | 25 | 113 | 86.72% |
| RIVN240719C00010000 | 2024-06-21 3:50PM EDT | 10.00 | 1.04 | 1.03 | 1.07 | -0.14 | -11.86% | 247 | 14,851 | 80.08% |
| RIVN240719C00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.62 | 0.61 | 0.63 | -0.11 | -15.07% | 824 | 7,696 | 79.69% |
| RIVN240719C00012500 | 2024-06-21 3:56PM EDT | 12.50 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 804 | 64,916 | 82.23% |
| RIVN240719C00014000 | 2024-06-21 3:59PM EDT | 14.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 463 | 4,907 | 85.74% |
| RIVN240719C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,041 | 18,500 | 90.63% |
| RIVN240719C00016000 | 2024-06-21 3:47PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 20 | 802 | 94.53% |
| RIVN240719C00017500 | 2024-06-21 2:01PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 33 | 12,201 | 101.56% |
| RIVN240719C00019000 | 2024-06-20 12:27PM EDT | 19.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 70 | 89 | 120.31% |
| RIVN240719C00020000 | 2024-06-21 2:28PM EDT | 20.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 287 | 4,987 | 121.88% |
| RIVN240719C00022500 | 2024-06-21 2:28PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 586 | 1,897 | 121.88% |
| RIVN240719C00025000 | 2024-06-21 1:39PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 2,651 | 128.13% |
| RIVN240719C00027500 | 2024-06-11 2:49PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 641 | 146.88% |
| RIVN240719C00030000 | 2024-06-20 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 995 | 183.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00002500 | 2024-06-21 9:53AM EDT | 2.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 11 | 211 | 237.50% |
| RIVN240719P00004000 | 2024-06-14 11:45AM EDT | 4.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 10 | 15 | 175.00% |
| RIVN240719P00005000 | 2024-06-21 11:01AM EDT | 5.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 1,968 | 140.63% |
| RIVN240719P00006000 | 2024-06-21 11:01AM EDT | 6.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 100 | 155 | 114.06% |
| RIVN240719P00007500 | 2024-06-21 3:45PM EDT | 7.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 2,769 | 12,827 | 84.38% |
| RIVN240719P00009000 | 2024-06-21 3:57PM EDT | 9.00 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 251 | 2,654 | 77.54% |
| RIVN240719P00010000 | 2024-06-21 3:54PM EDT | 10.00 | 0.68 | 0.68 | 0.70 | -0.04 | -5.56% | 3,094 | 27,672 | 76.37% |
| RIVN240719P00011000 | 2024-06-21 3:43PM EDT | 11.00 | 1.30 | 1.25 | 1.47 | -0.02 | -1.52% | 174 | 8,644 | 85.16% |
| RIVN240719P00012500 | 2024-06-21 3:43PM EDT | 12.50 | 2.48 | 2.26 | 2.43 | +0.02 | +0.81% | 132 | 20,069 | 68.36% |
| RIVN240719P00014000 | 2024-06-21 3:53PM EDT | 14.00 | 3.67 | 3.70 | 3.80 | -0.13 | -3.42% | 2 | 445 | 74.22% |
| RIVN240719P00015000 | 2024-06-21 3:13PM EDT | 15.00 | 4.76 | 4.65 | 5.00 | +0.06 | +1.28% | 24 | 1,659 | 102.73% |
| RIVN240719P00016000 | 2024-06-20 1:54PM EDT | 16.00 | 5.65 | 4.95 | 5.95 | 0.00 | - | 2 | 18 | 135.74% |
| RIVN240719P00017500 | 2024-06-21 2:36PM EDT | 17.50 | 7.22 | 6.10 | 7.35 | +0.52 | +7.76% | 4 | 5,312 | 136.33% |
| RIVN240719P00020000 | 2024-06-20 9:57AM EDT | 20.00 | 9.40 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 169.53% |
| RIVN240719P00022500 | 2024-06-20 10:35AM EDT | 22.50 | 12.00 | 11.10 | 12.25 | 0.00 | - | 34 | 5 | 151.56% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.