Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-06-21 1:05PM EDT | 2.50 | 7.90 | 7.50 | 8.20 | -0.10 | -1.25% | 2 | 120 | 125.00% |
| RIVN241018C00005000 | 2024-06-20 12:17PM EDT | 5.00 | 5.59 | 5.45 | 6.55 | 0.00 | - | 3 | 430 | 153.91% |
| RIVN241018C00006000 | 2024-06-10 10:03AM EDT | 6.00 | 5.90 | 4.60 | 4.75 | 0.00 | - | - | 3 | 96.09% |
| RIVN241018C00007500 | 2024-06-21 10:23AM EDT | 7.50 | 3.55 | 3.50 | 3.60 | -0.01 | -0.28% | 20 | 660 | 90.82% |
| RIVN241018C00009000 | 2024-06-21 12:20PM EDT | 9.00 | 2.65 | 2.40 | 2.65 | -0.45 | -14.52% | 21 | 2 | 82.42% |
| RIVN241018C00010000 | 2024-06-21 3:18PM EDT | 10.00 | 2.05 | 2.07 | 2.73 | -0.10 | -4.65% | 47 | 4,371 | 98.34% |
| RIVN241018C00011000 | 2024-06-21 3:11PM EDT | 11.00 | 1.66 | 1.69 | 1.73 | -0.08 | -4.60% | 267 | 279 | 84.86% |
| RIVN241018C00012500 | 2024-06-21 2:31PM EDT | 12.50 | 1.21 | 1.22 | 1.26 | -0.13 | -9.70% | 54 | 4,607 | 84.38% |
| RIVN241018C00014000 | 2024-06-21 3:35PM EDT | 14.00 | 0.84 | 0.86 | 1.28 | -0.08 | -8.70% | 27 | 344 | 91.99% |
| RIVN241018C00015000 | 2024-06-21 10:33AM EDT | 15.00 | 0.76 | 0.69 | 0.73 | -0.01 | -1.30% | 6 | 6,860 | 83.30% |
| RIVN241018C00016000 | 2024-06-21 3:26PM EDT | 16.00 | 0.56 | 0.56 | 0.60 | -0.11 | -16.42% | 40 | 130 | 83.69% |
| RIVN241018C00017500 | 2024-06-21 3:58PM EDT | 17.50 | 0.43 | 0.41 | 0.49 | -0.04 | -8.51% | 10 | 1,151 | 85.35% |
| RIVN241018C00019000 | 2024-06-17 3:35PM EDT | 19.00 | 0.47 | 0.30 | 0.49 | 0.00 | - | 33 | 65 | 89.75% |
| RIVN241018C00020000 | 2024-06-21 3:48PM EDT | 20.00 | 0.26 | 0.24 | 0.28 | -0.04 | -13.33% | 73 | 5,204 | 84.38% |
| RIVN241018C00022500 | 2024-06-21 9:37AM EDT | 22.50 | 0.19 | 0.14 | 0.19 | -0.01 | -5.00% | 2 | 1,227 | 85.16% |
| RIVN241018C00025000 | 2024-06-21 3:04PM EDT | 25.00 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 5 | 1,758 | 87.11% |
| RIVN241018C00027500 | 2024-06-21 3:07PM EDT | 27.50 | 0.09 | 0.08 | 0.25 | -0.01 | -10.00% | 160 | 1,838 | 100.59% |
| RIVN241018C00030000 | 2024-06-21 2:43PM EDT | 30.00 | 0.07 | 0.03 | 0.11 | -0.01 | -12.50% | 200 | 2,600 | 92.19% |
| RIVN241018C00032500 | 2024-06-20 10:15AM EDT | 32.50 | 0.06 | 0.02 | 0.20 | 0.00 | - | 40 | 1,730 | 105.08% |
| RIVN241018C00035000 | 2024-06-21 12:52PM EDT | 35.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 10 | 3,373 | 98.83% |
| RIVN241018C00037500 | 2024-06-21 2:15PM EDT | 37.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 200 | 1,740 | 103.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-06-06 3:40PM EDT | 2.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 1,396 | 121.88% |
| RIVN241018P00004000 | 2024-06-21 10:22AM EDT | 4.00 | 0.10 | 0.04 | 0.16 | +0.01 | +11.11% | 200 | 20 | 107.81% |
| RIVN241018P00005000 | 2024-06-20 11:26AM EDT | 5.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 12 | 33,359 | 93.75% |
| RIVN241018P00006000 | 2024-06-20 10:18AM EDT | 6.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 5 | 87 | 89.26% |
| RIVN241018P00007500 | 2024-06-21 11:38AM EDT | 7.50 | 0.64 | 0.61 | 0.65 | +0.01 | +1.59% | 9 | 31,756 | 84.38% |
| RIVN241018P00009000 | 2024-06-21 3:19PM EDT | 9.00 | 1.19 | 1.18 | 1.20 | +0.01 | +0.85% | 46 | 180 | 81.74% |
| RIVN241018P00010000 | 2024-06-21 3:50PM EDT | 10.00 | 1.64 | 1.66 | 1.69 | -0.01 | -0.61% | 18 | 35,324 | 80.18% |
| RIVN241018P00011000 | 2024-06-21 3:21PM EDT | 11.00 | 2.28 | 2.24 | 2.27 | +0.06 | +2.70% | 112 | 227 | 79.10% |
| RIVN241018P00012500 | 2024-06-20 3:44PM EDT | 12.50 | 3.30 | 3.20 | 3.30 | 0.00 | - | 116 | 4,329 | 77.05% |
| RIVN241018P00014000 | 2024-06-12 3:53PM EDT | 14.00 | 3.52 | 4.35 | 4.45 | 0.00 | - | 51 | 71 | 75.78% |
| RIVN241018P00015000 | 2024-06-21 2:32PM EDT | 15.00 | 5.25 | 5.15 | 5.30 | +0.35 | +7.14% | 5 | 10,349 | 74.80% |
| RIVN241018P00017500 | 2024-06-20 12:25PM EDT | 17.50 | 7.40 | 7.35 | 7.90 | 0.00 | - | 1 | 3,856 | 85.16% |
| RIVN241018P00020000 | 2024-06-21 2:32PM EDT | 20.00 | 9.82 | 9.70 | 9.85 | +1.02 | +11.59% | 2 | 244 | 67.77% |
| RIVN241018P00022500 | 2024-05-20 10:56AM EDT | 22.50 | 12.08 | 11.50 | 11.65 | 0.00 | - | 1 | 299 | 0.00% |
| RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 25.00 | 14.80 | 13.45 | 13.60 | 0.00 | - | 4 | 65 | 0.00% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 166.02% |
| RIVN241018P00030000 | 2024-04-24 2:56PM EDT | 30.00 | 21.20 | 19.20 | 19.90 | 0.00 | - | 560 | 156 | 113.28% |
| RIVN241018P00032500 | 2024-05-07 10:14AM EDT | 32.50 | 22.00 | 20.70 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.