Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240809C00009500 | 2024-07-02 2:15PM EDT | 9.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240809C00010000 | 2024-07-03 12:26PM EDT | 10.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 110 | 101 | 0.00% |
| RIVN240809C00011000 | 2024-07-03 12:41PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| RIVN240809C00011500 | 2024-07-02 10:24AM EDT | 11.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| RIVN240809C00012000 | 2024-07-03 12:35PM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| RIVN240809C00012500 | 2024-07-02 2:39PM EDT | 12.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RIVN240809C00013000 | 2024-07-03 11:35AM EDT | 13.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 0.00% |
| RIVN240809C00013500 | 2024-07-03 10:27AM EDT | 13.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| RIVN240809C00014000 | 2024-07-03 12:43PM EDT | 14.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 433 | 545 | 0.00% |
| RIVN240809C00014500 | 2024-07-03 11:19AM EDT | 14.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 0.00% |
| RIVN240809C00015000 | 2024-07-03 12:53PM EDT | 15.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 238 | 380 | 3.13% |
| RIVN240809C00015500 | 2024-07-03 12:46PM EDT | 15.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 182 | 198 | 6.25% |
| RIVN240809C00016000 | 2024-07-03 12:52PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 148 | 210 | 6.25% |
| RIVN240809C00016500 | 2024-07-03 12:35PM EDT | 16.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 12.50% |
| RIVN240809C00017000 | 2024-07-03 12:28PM EDT | 17.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 12.50% |
| RIVN240809C00017500 | 2024-07-03 12:31PM EDT | 17.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 75 | 190 | 12.50% |
| RIVN240809C00018000 | 2024-07-03 12:29PM EDT | 18.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 167 | 12.50% |
| RIVN240809C00019000 | 2024-07-03 12:14PM EDT | 19.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| RIVN240809C00020000 | 2024-07-03 12:53PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 72 | 81 | 25.00% |
| RIVN240809C00021000 | 2024-07-02 2:28PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 25.00% |
| RIVN240809C00022000 | 2024-07-03 9:44AM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240809P00009500 | 2024-07-01 2:03PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| RIVN240809P00010000 | 2024-07-02 2:44PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| RIVN240809P00010500 | 2024-07-03 9:30AM EDT | 10.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| RIVN240809P00011000 | 2024-07-03 11:24AM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| RIVN240809P00011500 | 2024-07-03 12:15PM EDT | 11.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| RIVN240809P00012000 | 2024-07-03 12:55PM EDT | 12.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 209 | 12.50% |
| RIVN240809P00012500 | 2024-07-03 11:08AM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 12.50% |
| RIVN240809P00013000 | 2024-07-03 12:30PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| RIVN240809P00013500 | 2024-07-03 12:50PM EDT | 13.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 141 | 250 | 6.25% |
| RIVN240809P00014000 | 2024-07-03 12:20PM EDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 281 | 6.25% |
| RIVN240809P00014500 | 2024-07-03 12:20PM EDT | 14.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 115 | 243 | 1.56% |
| RIVN240809P00015000 | 2024-07-03 9:47AM EDT | 15.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
© 2024 Yahoo. All rights reserved.