Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-06-17 9:35AM EDT | 2.50 | 8.45 | 7.45 | 9.00 | 0.00 | - | 2 | 16 | 184.96% |
| RIVN241220C00004000 | 2024-06-14 9:37AM EDT | 4.00 | 7.20 | 6.10 | 8.25 | 0.00 | - | 2 | 100 | 170.90% |
| RIVN241220C00005000 | 2024-06-06 1:37PM EDT | 5.00 | 7.05 | 4.65 | 5.75 | 0.00 | - | 1 | 258 | 104.10% |
| RIVN241220C00006000 | 2024-06-12 10:50AM EDT | 6.00 | 6.53 | 4.85 | 4.95 | 0.00 | - | 3 | 6 | 93.55% |
| RIVN241220C00007500 | 2024-06-21 11:16AM EDT | 7.50 | 3.89 | 3.80 | 3.95 | -0.06 | -1.52% | 47 | 738 | 89.36% |
| RIVN241220C00009000 | 2024-06-21 12:17PM EDT | 9.00 | 3.02 | 3.00 | 3.10 | -0.18 | -5.63% | 15 | 56 | 87.40% |
| RIVN241220C00010000 | 2024-06-21 12:37PM EDT | 10.00 | 2.54 | 2.49 | 2.59 | -0.04 | -1.55% | 7 | 1,939 | 84.47% |
| RIVN241220C00011000 | 2024-06-21 2:04PM EDT | 11.00 | 2.07 | 1.94 | 2.27 | -0.18 | -8.00% | 55 | 2,327 | 82.32% |
| RIVN241220C00012500 | 2024-06-21 2:43PM EDT | 12.50 | 1.64 | 1.50 | 1.91 | -0.07 | -4.09% | 102 | 5,442 | 84.28% |
| RIVN241220C00014000 | 2024-06-21 12:36PM EDT | 14.00 | 1.30 | 1.29 | 1.33 | -0.06 | -4.41% | 568 | 1,549 | 82.86% |
| RIVN241220C00015000 | 2024-06-21 2:42PM EDT | 15.00 | 1.10 | 1.10 | 1.14 | -0.06 | -5.17% | 20 | 3,078 | 82.91% |
| RIVN241220C00016000 | 2024-06-21 2:04PM EDT | 16.00 | 0.95 | 0.88 | 0.98 | -0.07 | -6.86% | 16 | 2,159 | 81.84% |
| RIVN241220C00017500 | 2024-06-21 3:45PM EDT | 17.50 | 0.75 | 0.71 | 0.88 | -0.05 | -6.25% | 116 | 1,245 | 84.28% |
| RIVN241220C00019000 | 2024-06-21 12:01PM EDT | 19.00 | 0.62 | 0.59 | 0.63 | -0.04 | -6.06% | 2 | 105 | 83.01% |
| RIVN241220C00020000 | 2024-06-21 3:49PM EDT | 20.00 | 0.50 | 0.51 | 0.55 | -0.05 | -9.09% | 78 | 756 | 83.20% |
| RIVN241220C00022500 | 2024-06-21 1:07PM EDT | 22.50 | 0.38 | 0.36 | 0.42 | -0.01 | -2.56% | 1 | 359 | 84.38% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-06-18 10:06AM EDT | 2.50 | 0.07 | 0.02 | 0.08 | +0.04 | +133.33% | 1 | 286 | 110.16% |
| RIVN241220P00004000 | 2024-05-31 1:34PM EDT | 4.00 | 0.19 | 0.07 | 0.29 | 0.00 | - | 3 | 3 | 100.20% |
| RIVN241220P00005000 | 2024-06-20 1:16PM EDT | 5.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 46 | 4,140 | 91.80% |
| RIVN241220P00006000 | 2024-06-21 2:04PM EDT | 6.00 | 0.52 | 0.48 | 0.72 | +0.02 | +4.00% | 10 | 106 | 94.92% |
| RIVN241220P00007500 | 2024-06-21 10:50AM EDT | 7.50 | 0.94 | 0.92 | 0.97 | -0.01 | -1.05% | 50 | 8,379 | 83.98% |
| RIVN241220P00009000 | 2024-06-21 9:31AM EDT | 9.00 | 1.60 | 1.53 | 1.62 | +0.04 | +2.56% | 5 | 81 | 81.25% |
| RIVN241220P00010000 | 2024-06-21 3:07PM EDT | 10.00 | 2.07 | 2.05 | 2.30 | 0.00 | - | 22 | 6,355 | 82.86% |
| RIVN241220P00011000 | 2024-06-21 10:13AM EDT | 11.00 | 2.61 | 2.57 | 2.88 | -0.05 | -1.88% | 30 | 2,630 | 80.22% |
| RIVN241220P00012500 | 2024-06-20 10:11AM EDT | 12.50 | 3.55 | 3.60 | 3.75 | 0.00 | - | 5 | 4,403 | 77.05% |
| RIVN241220P00014000 | 2024-06-21 2:15PM EDT | 14.00 | 4.77 | 4.70 | 4.85 | +0.05 | +1.06% | 1 | 698 | 75.20% |
| RIVN241220P00015000 | 2024-06-21 3:48PM EDT | 15.00 | 5.59 | 5.50 | 5.65 | +0.12 | +2.19% | 3 | 528 | 74.51% |
| RIVN241220P00016000 | 2024-06-07 11:43AM EDT | 16.00 | 5.47 | 6.30 | 7.95 | 0.00 | - | 10 | 10 | 100.83% |
| RIVN241220P00017500 | 2024-06-11 12:52PM EDT | 17.50 | 6.75 | 7.55 | 7.75 | 0.00 | - | 1 | 43 | 69.92% |
| RIVN241220P00020000 | 2024-06-13 1:19PM EDT | 20.00 | 9.24 | 9.35 | 10.35 | 0.00 | - | 30 | 38 | 61.72% |
© 2024 Yahoo. All rights reserved.