Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726C00003000 | 2024-06-12 11:26AM EDT | 3.00 | 9.45 | 8.90 | 9.05 | 0.00 | - | - | 21 | 212.50% |
| RIVN240726C00007000 | 2024-06-25 9:30AM EDT | 7.00 | 4.20 | 4.95 | 6.75 | 0.00 | - | 1 | 2 | 253.52% |
| RIVN240726C00007500 | 2024-06-07 2:10PM EDT | 7.50 | 4.10 | 4.45 | 4.60 | 0.00 | - | 5 | 5 | 100.78% |
| RIVN240726C00008000 | 2024-06-14 12:06PM EDT | 8.00 | 3.13 | 4.00 | 4.15 | 0.00 | - | - | 1 | 101.56% |
| RIVN240726C00009000 | 2024-06-18 3:43PM EDT | 9.00 | 2.32 | 2.82 | 3.20 | 0.00 | - | 5 | 5 | 63.28% |
| RIVN240726C00009500 | 2024-06-24 9:40AM EDT | 9.50 | 1.64 | 2.64 | 3.25 | 0.00 | - | 2 | 3 | 111.52% |
| RIVN240726C00010000 | 2024-06-25 3:23PM EDT | 10.00 | 2.42 | 2.07 | 2.52 | 0.00 | - | 64 | 133 | 81.25% |
| RIVN240726C00010500 | 2024-06-25 3:54PM EDT | 10.50 | 2.00 | 1.85 | 2.18 | 0.00 | - | 20 | 167 | 87.70% |
| RIVN240726C00011000 | 2024-06-25 3:54PM EDT | 11.00 | 1.66 | 1.54 | 1.86 | 0.00 | - | 398 | 646 | 86.91% |
| RIVN240726C00011500 | 2024-06-25 3:26PM EDT | 11.50 | 1.37 | 1.19 | 1.37 | 0.00 | - | 284 | 212 | 75.98% |
| RIVN240726C00012000 | 2024-06-25 3:52PM EDT | 12.00 | 1.13 | 0.87 | 1.15 | 0.00 | - | 324 | 354 | 74.02% |
| RIVN240726C00012500 | 2024-06-25 3:52PM EDT | 12.50 | 0.90 | 0.67 | 1.12 | 0.00 | - | 764 | 833 | 80.66% |
| RIVN240726C00013000 | 2024-06-25 3:42PM EDT | 13.00 | 0.74 | 0.70 | 0.74 | 0.00 | - | 278 | 459 | 80.66% |
| RIVN240726C00013500 | 2024-06-25 3:26PM EDT | 13.50 | 0.59 | 0.36 | 0.60 | 0.00 | - | 199 | 145 | 73.24% |
| RIVN240726C00014000 | 2024-06-25 3:39PM EDT | 14.00 | 0.47 | 0.25 | 0.50 | 0.00 | - | 245 | 258 | 73.83% |
| RIVN240726C00014500 | 2024-06-25 3:23PM EDT | 14.50 | 0.38 | 0.16 | 0.40 | 0.00 | - | 44 | 86 | 73.24% |
| RIVN240726C00015000 | 2024-06-25 3:57PM EDT | 15.00 | 0.31 | 0.21 | 0.32 | 0.00 | - | 176 | 495 | 79.10% |
| RIVN240726C00015500 | 2024-06-25 3:25PM EDT | 15.50 | 0.24 | 0.04 | 0.26 | 0.00 | - | 9 | 77 | 72.27% |
| RIVN240726C00016000 | 2024-06-25 3:43PM EDT | 16.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 58 | 189 | 86.13% |
| RIVN240726C00016500 | 2024-06-25 3:19PM EDT | 16.50 | 0.16 | 0.14 | 0.19 | 0.00 | - | 10 | 120 | 85.94% |
| RIVN240726C00017000 | 2024-06-25 1:34PM EDT | 17.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 11 | 121 | 87.70% |
| RIVN240726C00017500 | 2024-06-25 3:21PM EDT | 17.50 | 0.11 | 0.10 | 0.48 | 0.00 | - | 31 | 167 | 113.09% |
| RIVN240726C00020000 | 2024-06-25 2:23PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 165 | 203 | 92.19% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726P00005500 | 2024-06-21 1:47PM EDT | 5.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 60 | 35 | 218.75% |
| RIVN240726P00006000 | 2024-06-24 2:31PM EDT | 6.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 80 | 275 | 114.06% |
| RIVN240726P00006500 | 2024-06-25 2:24PM EDT | 6.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 51 | 106.25% |
| RIVN240726P00007000 | 2024-06-25 11:43AM EDT | 7.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 46 | 100.00% |
| RIVN240726P00007500 | 2024-06-25 11:19AM EDT | 7.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 3 | 67 | 98.83% |
| RIVN240726P00008000 | 2024-06-25 11:00AM EDT | 8.00 | 0.06 | 0.03 | 0.30 | 0.00 | - | 2 | 58 | 111.72% |
| RIVN240726P00008500 | 2024-06-25 3:53PM EDT | 8.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 35 | 252 | 84.77% |
| RIVN240726P00009000 | 2024-06-25 3:54PM EDT | 9.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 17 | 442 | 82.62% |
| RIVN240726P00009500 | 2024-06-25 3:49PM EDT | 9.50 | 0.21 | 0.20 | 0.28 | 0.00 | - | 11 | 403 | 83.79% |
| RIVN240726P00010000 | 2024-06-25 3:57PM EDT | 10.00 | 0.30 | 0.29 | 0.36 | 0.00 | - | 316 | 224 | 80.27% |
| RIVN240726P00010500 | 2024-06-25 3:13PM EDT | 10.50 | 0.44 | 0.23 | 0.55 | 0.00 | - | 63 | 394 | 72.66% |
| RIVN240726P00011000 | 2024-06-25 3:42PM EDT | 11.00 | 0.60 | 0.55 | 0.71 | 0.00 | - | 329 | 135 | 78.13% |
| RIVN240726P00011500 | 2024-06-25 3:50PM EDT | 11.50 | 0.90 | 0.82 | 1.22 | 0.00 | - | 61 | 86 | 91.02% |
| RIVN240726P00012000 | 2024-06-25 3:59PM EDT | 12.00 | 1.10 | 0.95 | 1.42 | 0.00 | - | 22 | 82 | 83.79% |
| RIVN240726P00012500 | 2024-06-25 1:38PM EDT | 12.50 | 1.46 | 0.76 | 1.50 | 0.00 | - | 1 | 32 | 58.59% |
| RIVN240726P00013000 | 2024-06-06 1:18PM EDT | 13.00 | 2.08 | 1.27 | 1.87 | 0.00 | - | - | 10 | 66.41% |
| RIVN240726P00013500 | 2024-06-18 9:49AM EDT | 13.50 | 2.95 | 1.85 | 2.48 | 0.00 | - | 1 | 5 | 84.57% |
| RIVN240726P00014000 | 2024-06-25 1:04PM EDT | 14.00 | 2.73 | 2.07 | 2.69 | 0.00 | - | 4 | 4 | 70.70% |
| RIVN240726P00014500 | 2024-06-25 11:27AM EDT | 14.50 | 3.05 | 2.01 | 3.50 | 0.00 | - | 1 | 2 | 66.60% |
| RIVN240726P00015000 | 2024-06-25 10:30AM EDT | 15.00 | 3.70 | 2.85 | 3.80 | 0.00 | - | 20 | 7 | 81.25% |
| RIVN240726P00017500 | 2024-06-11 10:45AM EDT | 17.50 | 5.85 | 5.55 | 6.65 | 0.00 | - | - | 1 | 140.82% |
© 2024 Yahoo. All rights reserved.