Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:11.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00011000 | 2024-06-17 10:32AM EDT | 2024-06-21 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 2,164 | 11,250 | 67.97% |
| RIVN240628C00011000 | 2024-06-17 10:27AM EDT | 2024-06-28 | 0.56 | 0.56 | 0.58 | -0.10 | -14.71% | 771 | 2,146 | 82.81% |
| RIVN240705C00011000 | 2024-06-17 10:29AM EDT | 2024-07-05 | 0.72 | 0.69 | 0.73 | -0.10 | -12.20% | 62 | 10,540 | 80.08% |
| RIVN240712C00011000 | 2024-06-17 10:25AM EDT | 2024-07-12 | 0.85 | 0.83 | 0.86 | -0.05 | -5.56% | 61 | 270 | 80.18% |
| RIVN240719C00011000 | 2024-06-17 10:23AM EDT | 2024-07-19 | 0.98 | 0.96 | 0.98 | -0.06 | -5.77% | 86 | 2,724 | 80.86% |
| RIVN240726C00011000 | 2024-06-14 3:10PM EDT | 2024-07-26 | 1.15 | 1.05 | 1.11 | 0.00 | - | 351 | 430 | 81.05% |
| RIVN240802C00011000 | 2024-06-14 3:49PM EDT | 2024-08-02 | 1.40 | 1.14 | 1.28 | 0.00 | - | 18 | 20 | 83.20% |
| RIVN240816C00011000 | 2024-06-17 10:22AM EDT | 2024-08-16 | 1.50 | 1.49 | 1.51 | -0.05 | -3.23% | 25 | 2,198 | 89.65% |
| RIVN240920C00011000 | 2024-06-17 9:52AM EDT | 2024-09-20 | 1.93 | 1.78 | 1.81 | +0.06 | +3.21% | 11 | 234 | 84.96% |
| RIVN241018C00011000 | 2024-06-14 2:50PM EDT | 2024-10-18 | 2.06 | 2.01 | 2.05 | 0.00 | - | 60 | 171 | 84.28% |
| RIVN241220C00011000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 2.56 | 2.48 | 2.54 | 0.00 | - | 22 | 2,271 | 84.57% |
| RIVN250117C00011000 | 2024-06-17 9:50AM EDT | 2025-01-17 | 2.75 | 2.63 | 2.69 | +0.05 | +1.85% | 4 | 141 | 83.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00011000 | 2024-06-17 10:30AM EDT | 2024-06-21 | 0.43 | 0.42 | 0.43 | -0.03 | -6.52% | 424 | 5,485 | 64.84% |
| RIVN240628P00011000 | 2024-06-17 10:31AM EDT | 2024-06-28 | 0.71 | 0.71 | 0.73 | -0.08 | -10.13% | 126 | 6,540 | 79.69% |
| RIVN240705P00011000 | 2024-06-17 10:03AM EDT | 2024-07-05 | 0.80 | 0.84 | 0.87 | -0.09 | -10.11% | 4 | 421 | 76.95% |
| RIVN240712P00011000 | 2024-06-17 9:32AM EDT | 2024-07-12 | 0.94 | 0.96 | 0.98 | -0.04 | -4.08% | 51 | 351 | 75.78% |
| RIVN240719P00011000 | 2024-06-17 9:52AM EDT | 2024-07-19 | 1.01 | 1.07 | 1.10 | -0.10 | -9.01% | 44 | 8,645 | 76.17% |
| RIVN240726P00011000 | 2024-06-17 10:16AM EDT | 2024-07-26 | 1.15 | 1.17 | 1.20 | -0.03 | -2.54% | 3 | 61 | 76.17% |
| RIVN240816P00011000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 1.60 | 1.56 | 1.59 | 0.00 | - | 10 | 1,098 | 83.89% |
| RIVN240920P00011000 | 2024-06-17 9:44AM EDT | 2024-09-20 | 1.84 | 1.83 | 1.88 | +0.08 | +4.55% | 2 | 490 | 79.69% |
| RIVN241018P00011000 | 2024-06-17 10:13AM EDT | 2024-10-18 | 2.05 | 2.02 | 2.08 | -0.02 | -0.97% | 4 | 205 | 77.93% |
| RIVN241220P00011000 | 2024-06-14 1:39PM EDT | 2024-12-20 | 2.45 | 2.46 | 2.52 | 0.00 | - | 5 | 2,613 | 78.08% |
| RIVN250117P00011000 | 2024-06-17 9:50AM EDT | 2025-01-17 | 2.56 | 2.57 | 2.65 | -0.01 | -0.39% | 1 | 125 | 76.56% |
© 2024 Yahoo. All rights reserved.