Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-05-15 10:31AM EDT | 2.50 | 7.95 | 6.60 | 7.65 | 0.00 | - | 1 | 23 | 180.47% |
| RIVN240816C00005000 | 2024-05-20 1:53PM EDT | 5.00 | 5.50 | 4.60 | 5.75 | 0.00 | - | 25 | 67 | 101.56% |
| RIVN240816C00007500 | 2024-05-21 2:00PM EDT | 7.50 | 3.15 | 3.05 | 3.15 | -0.40 | -11.27% | 6 | 1,035 | 88.48% |
| RIVN240816C00010000 | 2024-05-21 3:34PM EDT | 10.00 | 1.61 | 1.58 | 1.63 | -0.17 | -9.55% | 152 | 7,926 | 81.45% |
| RIVN240816C00012500 | 2024-05-21 3:57PM EDT | 12.50 | 0.82 | 0.82 | 0.84 | -0.16 | -16.33% | 913 | 24,184 | 82.62% |
| RIVN240816C00015000 | 2024-05-21 3:53PM EDT | 15.00 | 0.44 | 0.42 | 0.45 | -0.11 | -20.00% | 6,142 | 15,339 | 84.18% |
| RIVN240816C00017500 | 2024-05-21 3:57PM EDT | 17.50 | 0.26 | 0.22 | 0.26 | -0.06 | -18.75% | 187 | 2,886 | 86.13% |
| RIVN240816C00020000 | 2024-05-21 3:38PM EDT | 20.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 46 | 11,414 | 90.23% |
| RIVN240816C00022500 | 2024-05-20 1:02PM EDT | 22.50 | 0.11 | 0.07 | 0.29 | -0.03 | -21.43% | 1 | 779 | 104.30% |
| RIVN240816C00025000 | 2024-05-21 2:42PM EDT | 25.00 | 0.05 | 0.03 | 0.15 | -0.04 | -44.44% | 13 | 1,455 | 99.61% |
| RIVN240816C00027500 | 2024-05-17 10:31AM EDT | 27.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 190 | 1,575 | 98.05% |
| RIVN240816C00030000 | 2024-05-21 12:41PM EDT | 30.00 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 63 | 5,784 | 104.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-05-15 11:29AM EDT | 2.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 40 | 453 | 162.50% |
| RIVN240816P00005000 | 2024-05-16 12:36PM EDT | 5.00 | 0.23 | 0.07 | 0.15 | 0.00 | - | 4 | 745 | 98.83% |
| RIVN240816P00007500 | 2024-05-21 2:25PM EDT | 7.50 | 0.46 | 0.47 | 0.48 | -0.01 | -2.13% | 342 | 8,819 | 82.81% |
| RIVN240816P00010000 | 2024-05-21 2:31PM EDT | 10.00 | 1.43 | 1.44 | 1.46 | +0.04 | +2.88% | 702 | 16,806 | 75.98% |
| RIVN240816P00012500 | 2024-05-21 3:16PM EDT | 12.50 | 3.09 | 2.83 | 3.15 | +0.04 | +1.31% | 30 | 10,515 | 66.41% |
| RIVN240816P00015000 | 2024-05-21 10:14AM EDT | 15.00 | 5.27 | 5.20 | 5.35 | +0.12 | +2.33% | 3 | 3,319 | 76.27% |
| RIVN240816P00017500 | 2024-05-13 1:02PM EDT | 17.50 | 6.90 | 7.50 | 7.65 | 0.00 | - | 11 | 229 | 73.63% |
| RIVN240816P00020000 | 2024-05-16 11:32AM EDT | 20.00 | 9.80 | 9.90 | 10.05 | 0.00 | - | 5 | 561 | 65.63% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 0.00% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240816P00027500 | 2024-05-07 9:38AM EDT | 27.50 | 17.05 | 16.50 | 18.90 | 0.00 | - | 1 | 0 | 130.66% |
© 2024 Yahoo. All rights reserved.