Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00007500 | 2024-06-21 12:01PM EDT | 7.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RIVN240802C00008000 | 2024-06-20 10:11AM EDT | 8.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RIVN240802C00009000 | 2024-06-24 12:07PM EDT | 9.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| RIVN240802C00010000 | 2024-06-25 3:23PM EDT | 10.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 0.00% |
| RIVN240802C00010500 | 2024-06-25 3:48PM EDT | 10.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 78 | 70 | 0.00% |
| RIVN240802C00011000 | 2024-06-25 2:23PM EDT | 11.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 128 | 595 | 0.00% |
| RIVN240802C00011500 | 2024-06-25 3:12PM EDT | 11.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 129 | 161 | 0.00% |
| RIVN240802C00012000 | 2024-06-25 3:58PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 338 | 539 | 0.39% |
| RIVN240802C00012500 | 2024-06-25 3:57PM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 349 | 232 | 3.13% |
| RIVN240802C00013000 | 2024-06-25 3:54PM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 250 | 326 | 6.25% |
| RIVN240802C00013500 | 2024-06-25 3:23PM EDT | 13.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 69 | 12.50% |
| RIVN240802C00014000 | 2024-06-25 3:24PM EDT | 14.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 142 | 158 | 12.50% |
| RIVN240802C00014500 | 2024-06-25 3:57PM EDT | 14.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 47 | 58 | 12.50% |
| RIVN240802C00015000 | 2024-06-25 3:54PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 247 | 354 | 25.00% |
| RIVN240802C00015500 | 2024-06-25 3:23PM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 58 | 25.00% |
| RIVN240802C00016500 | 2024-06-25 2:21PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 212 | 382 | 25.00% |
| RIVN240802C00017000 | 2024-06-25 3:49PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 66 | 213 | 25.00% |
| RIVN240802C00017500 | 2024-06-25 3:24PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 122 | 147 | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00006000 | 2024-06-24 2:34PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| RIVN240802P00006500 | 2024-06-25 12:06PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 50.00% |
| RIVN240802P00007000 | 2024-06-25 3:44PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 102 | 50.00% |
| RIVN240802P00007500 | 2024-06-25 2:58PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| RIVN240802P00008000 | 2024-06-25 3:52PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 111 | 136 | 25.00% |
| RIVN240802P00008500 | 2024-06-25 3:24PM EDT | 8.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 25.00% |
| RIVN240802P00009000 | 2024-06-25 3:26PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 71 | 323 | 25.00% |
| RIVN240802P00009500 | 2024-06-25 3:56PM EDT | 9.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 25.00% |
| RIVN240802P00010000 | 2024-06-25 3:56PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 72 | 157 | 12.50% |
| RIVN240802P00010500 | 2024-06-25 3:56PM EDT | 10.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 12.50% |
| RIVN240802P00011000 | 2024-06-25 3:16PM EDT | 11.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 148 | 171 | 6.25% |
| RIVN240802P00011500 | 2024-06-25 3:53PM EDT | 11.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 3.13% |
| RIVN240802P00012000 | 2024-06-24 12:41PM EDT | 12.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 0.00% |
| RIVN240802P00012500 | 2024-06-25 1:28PM EDT | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 53 | 51 | 0.00% |
| RIVN240802P00015000 | 2024-06-20 3:27PM EDT | 15.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.