Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-05-14 3:41PM EDT | 2.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN240920C00005000 | 2024-05-17 3:52PM EDT | 5.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240920C00007500 | 2024-05-20 1:25PM EDT | 7.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240920C00010000 | 2024-05-20 3:22PM EDT | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3,242 | 0 | 0.00% |
| RIVN240920C00012500 | 2024-05-20 3:35PM EDT | 12.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| RIVN240920C00015000 | 2024-05-20 3:52PM EDT | 15.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| RIVN240920C00017500 | 2024-05-20 2:48PM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| RIVN240920C00020000 | 2024-05-20 2:48PM EDT | 20.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RIVN240920C00022500 | 2024-05-20 12:24PM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIVN240920C00025000 | 2024-05-20 3:29PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RIVN240920C00027500 | 2024-05-20 3:51PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RIVN240920C00030000 | 2024-05-20 12:10PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240920C00032500 | 2024-05-20 9:36AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240920C00035000 | 2024-05-17 3:21PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| RIVN240920C00037500 | 2024-05-20 3:44PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN240920P00005000 | 2024-05-20 12:49PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| RIVN240920P00007500 | 2024-05-20 3:58PM EDT | 7.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| RIVN240920P00010000 | 2024-05-20 3:59PM EDT | 10.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2,932 | 0 | 1.56% |
| RIVN240920P00012500 | 2024-05-20 9:55AM EDT | 12.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920P00015000 | 2024-05-20 9:33AM EDT | 15.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN240920P00017500 | 2024-05-20 9:46AM EDT | 17.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240920P00020000 | 2024-05-13 11:10AM EDT | 20.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 18.05 | 18.15 | 0.00 | - | 1 | 2 | 149.61% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 22.30 | 22.85 | 0.00 | - | - | 0 | 129.49% |
© 2024 Yahoo. All rights reserved.