Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00000500 | 2024-04-23 3:49PM EDT | 0.50 | 9.47 | 8.25 | 10.65 | +1.12 | +13.41% | 180 | 1 | 0.00% |
| RIVN240426C00003000 | 2024-04-23 2:27PM EDT | 3.00 | 6.18 | 5.90 | 7.15 | +0.36 | +6.19% | 300 | 2 | 1,096.88% |
| RIVN240426C00004000 | 2024-04-23 2:50PM EDT | 4.00 | 5.20 | 4.70 | 5.30 | +0.40 | +8.33% | 420 | 33 | 682.81% |
| RIVN240426C00005000 | 2024-04-23 12:15PM EDT | 5.00 | 4.20 | 2.81 | 5.70 | +0.35 | +9.09% | 61 | 82 | 495.31% |
| RIVN240426C00006000 | 2024-04-23 2:51PM EDT | 6.00 | 3.20 | 2.53 | 4.05 | +0.39 | +13.88% | 140 | 7 | 392.19% |
| RIVN240426C00006500 | 2024-04-23 2:44PM EDT | 6.50 | 2.69 | 2.06 | 4.30 | +0.39 | +16.96% | 63 | 22 | 503.13% |
| RIVN240426C00007000 | 2024-04-23 2:54PM EDT | 7.00 | 2.19 | 1.26 | 2.22 | +0.32 | +17.11% | 209 | 217 | 250.00% |
| RIVN240426C00007500 | 2024-04-23 12:05PM EDT | 7.50 | 1.52 | 1.48 | 1.70 | +0.21 | +16.03% | 98 | 296 | 134.38% |
| RIVN240426C00008000 | 2024-04-23 3:57PM EDT | 8.00 | 1.08 | 1.04 | 1.09 | +0.18 | +20.00% | 259 | 1,121 | 81.25% |
| RIVN240426C00008500 | 2024-04-23 3:56PM EDT | 8.50 | 0.64 | 0.60 | 0.66 | +0.17 | +36.17% | 1,802 | 5,025 | 76.56% |
| RIVN240426C00009000 | 2024-04-23 3:59PM EDT | 9.00 | 0.29 | 0.30 | 0.32 | +0.09 | +45.00% | 4,736 | 12,912 | 76.95% |
| RIVN240426C00009500 | 2024-04-23 3:59PM EDT | 9.50 | 0.13 | 0.12 | 0.13 | +0.06 | +85.71% | 25,155 | 9,904 | 77.73% |
| RIVN240426C00010000 | 2024-04-23 3:59PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 9,171 | 5,597 | 80.47% |
| RIVN240426C00010500 | 2024-04-23 3:58PM EDT | 10.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 2,244 | 3,921 | 84.38% |
| RIVN240426C00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 489 | 5,444 | 87.50% |
| RIVN240426C00011500 | 2024-04-23 1:28PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 1,672 | 103.13% |
| RIVN240426C00012000 | 2024-04-23 12:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 2,425 | 118.75% |
| RIVN240426C00012500 | 2024-04-23 2:03PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,630 | 131.25% |
| RIVN240426C00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 856 | 150.00% |
| RIVN240426C00013500 | 2024-04-23 1:34PM EDT | 13.50 | 0.02 | 0.00 | 0.12 | -0.02 | -50.00% | 1 | 614 | 235.94% |
| RIVN240426C00014000 | 2024-04-22 10:34AM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 650 | 175.00% |
| RIVN240426C00014500 | 2024-04-18 12:39PM EDT | 14.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 404 | 187.50% |
| RIVN240426C00015000 | 2024-04-23 11:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 790 | 193.75% |
| RIVN240426C00015500 | 2024-04-19 10:55AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 118 | 206.25% |
| RIVN240426C00016000 | 2024-04-22 3:35PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 606 | 212.50% |
| RIVN240426C00016500 | 2024-04-23 9:32AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5 | 256 | 225.00% |
| RIVN240426C00017000 | 2024-04-16 9:38AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 183 | 237.50% |
| RIVN240426C00017500 | 2024-04-04 11:03AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 54 | 243.75% |
| RIVN240426C00018000 | 2024-04-08 12:32PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 684 | 250.00% |
| RIVN240426C00019000 | 2024-04-02 12:10PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 102 | 44 | 275.00% |
| RIVN240426C00020000 | 2024-04-05 11:47AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 286 | 287.50% |
| RIVN240426C00021000 | 2024-04-10 2:41PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 300.00% |
| RIVN240426C00022500 | 2024-04-08 12:32PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 657 | 325.00% |
| RIVN240426C00025000 | 2024-04-22 11:56AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 350.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 425.00% |
| RIVN240426P00004000 | 2024-04-22 9:41AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 325.00% |
| RIVN240426P00004500 | 2024-04-16 2:33PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 275.00% |
| RIVN240426P00005000 | 2024-04-16 2:34PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| RIVN240426P00006000 | 2024-04-22 9:37AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 8,146 | 175.00% |
| RIVN240426P00006500 | 2024-04-22 1:22PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,455 | 137.50% |
| RIVN240426P00007000 | 2024-04-23 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 421 | 1,175 | 112.50% |
| RIVN240426P00007500 | 2024-04-23 3:41PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 248 | 2,775 | 103.13% |
| RIVN240426P00008000 | 2024-04-23 3:59PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,264 | 4,754 | 89.06% |
| RIVN240426P00008500 | 2024-04-23 3:59PM EDT | 8.50 | 0.11 | 0.09 | 0.10 | -0.07 | -38.89% | 4,471 | 4,907 | 78.91% |
| RIVN240426P00009000 | 2024-04-23 3:59PM EDT | 9.00 | 0.28 | 0.26 | 0.28 | -0.13 | -31.71% | 7,694 | 4,883 | 76.95% |
| RIVN240426P00009500 | 2024-04-23 3:58PM EDT | 9.50 | 0.58 | 0.54 | 0.65 | -0.22 | -27.50% | 1,145 | 2,541 | 80.86% |
| RIVN240426P00010000 | 2024-04-23 3:58PM EDT | 10.00 | 1.00 | 0.95 | 1.20 | -0.20 | -16.67% | 330 | 4,818 | 110.16% |
| RIVN240426P00010500 | 2024-04-23 12:47PM EDT | 10.50 | 1.36 | 1.33 | 1.97 | -0.33 | -19.53% | 39 | 573 | 168.75% |
| RIVN240426P00011000 | 2024-04-23 2:07PM EDT | 11.00 | 1.79 | 1.83 | 2.35 | -0.52 | -22.51% | 57 | 7,938 | 174.22% |
| RIVN240426P00011500 | 2024-04-23 1:55PM EDT | 11.50 | 2.35 | 2.24 | 2.81 | -0.35 | -12.96% | 38 | 141 | 164.84% |
| RIVN240426P00012000 | 2024-04-23 1:19PM EDT | 12.00 | 2.79 | 2.35 | 3.45 | -0.39 | -12.26% | 4 | 174 | 354.30% |
| RIVN240426P00012500 | 2024-04-23 11:58AM EDT | 12.50 | 3.44 | 2.89 | 4.45 | -0.46 | -11.79% | 9 | 39 | 279.69% |
| RIVN240426P00013000 | 2024-04-23 9:50AM EDT | 13.00 | 3.97 | 3.85 | 4.60 | -0.23 | -5.48% | 7 | 54 | 324.22% |
| RIVN240426P00013500 | 2024-04-15 11:05AM EDT | 13.50 | 4.95 | 3.45 | 4.90 | 0.00 | - | 3 | 1 | 409.77% |
| RIVN240426P00014000 | 2024-04-22 1:08PM EDT | 14.00 | 5.32 | 3.95 | 7.00 | 0.00 | - | 1 | 0 | 456.25% |
| RIVN240426P00014500 | 2024-04-16 11:52AM EDT | 14.50 | 5.70 | 4.55 | 7.10 | 0.00 | - | 4 | 0 | 422.66% |
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 15.00 | 6.17 | 5.70 | 7.20 | 0.00 | - | 2 | 0 | 486.72% |
| RIVN240426P00015500 | 2024-04-04 10:04AM EDT | 15.50 | 4.90 | 6.30 | 8.30 | 0.00 | - | 1 | 0 | 617.97% |
| RIVN240426P00016000 | 2024-04-01 12:36PM EDT | 16.00 | 5.10 | 6.30 | 7.85 | 0.00 | - | 10 | 0 | 352.34% |
| RIVN240426P00016500 | 2024-03-21 9:54AM EDT | 16.50 | 5.20 | 7.80 | 8.50 | 0.00 | - | - | 0 | 606.25% |
| RIVN240426P00017000 | 2024-04-23 11:30AM EDT | 17.00 | 7.90 | 7.30 | 9.00 | +1.62 | +25.80% | 35 | 0 | 425.00% |
| RIVN240426P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.22 | 7.60 | 9.95 | 0.00 | - | 1 | 0 | 499.22% |
| RIVN240426P00018000 | 2024-04-09 11:00AM EDT | 18.00 | 7.44 | 8.60 | 10.80 | 0.00 | - | 2 | 0 | 669.53% |
| RIVN240426P00019000 | 2024-03-18 1:24PM EDT | 19.00 | 7.69 | 9.60 | 10.95 | 0.00 | - | - | 0 | 538.28% |
| RIVN240426P00020000 | 2024-04-04 12:54PM EDT | 20.00 | 9.44 | 10.25 | 11.85 | 0.00 | - | 10 | 0 | 428.13% |
| RIVN240426P00021000 | 2024-03-28 3:04PM EDT | 21.00 | 9.80 | 10.90 | 13.20 | 0.00 | - | 11 | 0 | 446.88% |
© 2024 Yahoo. All rights reserved.