Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607C00012500 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 796 | 3,699 | 76.56% |
| RIVN240614C00012500 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 460 | 1,639 | 75.78% |
| RIVN240621C00012500 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.30 | -0.06 | -18.18% | 1,801 | 29,432 | 76.17% |
| RIVN240628C00012500 | 2024-05-31 3:21PM EDT | 2024-06-28 | 0.42 | 0.41 | 0.45 | -0.04 | -8.70% | 38 | 2,957 | 80.08% |
| RIVN240705C00012500 | 2024-05-31 3:25PM EDT | 2024-07-05 | 0.51 | 0.50 | 0.54 | -0.12 | -19.05% | 117 | 402 | 79.10% |
| RIVN240712C00012500 | 2024-05-31 3:59PM EDT | 2024-07-12 | 0.62 | 0.55 | 0.63 | +0.17 | +37.78% | 34 | 1 | 77.34% |
| RIVN240719C00012500 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.73 | -0.04 | -5.33% | 3,744 | 49,134 | 80.27% |
| RIVN240816C00012500 | 2024-05-31 3:55PM EDT | 2024-08-16 | 1.18 | 1.17 | 1.20 | -0.04 | -3.28% | 502 | 24,687 | 87.89% |
| RIVN240920C00012500 | 2024-05-31 3:50PM EDT | 2024-09-20 | 1.44 | 1.46 | 1.63 | -0.06 | -4.00% | 67 | 9,059 | 87.79% |
| RIVN241018C00012500 | 2024-05-31 3:29PM EDT | 2024-10-18 | 1.62 | 1.67 | 1.71 | -0.11 | -6.36% | 36 | 4,687 | 83.94% |
| RIVN241220C00012500 | 2024-05-31 10:34AM EDT | 2024-12-20 | 2.12 | 2.14 | 2.20 | -0.17 | -7.42% | 79 | 1,636 | 84.47% |
| RIVN250117C00012500 | 2024-05-31 2:22PM EDT | 2025-01-17 | 2.31 | 2.26 | 2.33 | -0.03 | -1.28% | 479 | 19,894 | 82.81% |
| RIVN250321C00012500 | 2024-05-31 3:33PM EDT | 2025-03-21 | 2.55 | 2.45 | 3.25 | +0.05 | +2.00% | 9 | 8,959 | 87.84% |
| RIVN250620C00012500 | 2024-05-31 10:55AM EDT | 2025-06-20 | 3.06 | 2.82 | 3.15 | -0.01 | -0.33% | 31 | 3,293 | 79.88% |
| RIVN250919C00012500 | 2024-05-30 9:51AM EDT | 2025-09-19 | 3.30 | 2.18 | 3.55 | 0.00 | - | 1 | 1,645 | 69.34% |
| RIVN251219C00012500 | 2024-05-31 10:02AM EDT | 2025-12-19 | 3.70 | 3.55 | 3.90 | -0.25 | -6.33% | 1 | 1,730 | 80.08% |
| RIVN260116C00012500 | 2024-05-31 12:10PM EDT | 2026-01-16 | 3.66 | 3.60 | 4.20 | -0.37 | -9.18% | 1 | 3,970 | 81.57% |
| RIVN261218C00012500 | 2024-05-31 1:26PM EDT | 2026-12-18 | 5.05 | 3.95 | 5.15 | +0.10 | +2.02% | 60 | 896 | 75.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607P00012500 | 2024-05-31 11:19AM EDT | 2024-06-07 | 1.66 | 1.56 | 1.65 | +0.02 | +1.22% | 13 | 51 | 62.50% |
| RIVN240614P00012500 | 2024-05-31 11:11AM EDT | 2024-06-14 | 2.05 | 1.70 | 1.91 | -0.26 | -11.26% | 7 | 25 | 84.38% |
| RIVN240621P00012500 | 2024-05-31 3:39PM EDT | 2024-06-21 | 1.86 | 1.63 | 2.04 | +0.03 | +1.64% | 98 | 15,629 | 72.66% |
| RIVN240628P00012500 | 2024-05-30 3:55PM EDT | 2024-06-28 | 1.92 | 1.93 | 2.01 | 0.00 | - | 17 | 37 | 76.37% |
| RIVN240705P00012500 | 2024-05-31 1:26PM EDT | 2024-07-05 | 2.17 | 1.82 | 2.55 | +0.10 | +4.83% | 1 | 3 | 85.94% |
| RIVN240719P00012500 | 2024-05-31 3:39PM EDT | 2024-07-19 | 2.34 | 2.21 | 2.24 | +0.12 | +5.41% | 122 | 18,988 | 75.39% |
| RIVN240816P00012500 | 2024-05-31 1:39PM EDT | 2024-08-16 | 2.72 | 2.64 | 2.68 | -0.03 | -1.09% | 80 | 11,198 | 82.62% |
| RIVN240920P00012500 | 2024-05-31 9:30AM EDT | 2024-09-20 | 2.99 | 2.90 | 2.94 | +0.04 | +1.36% | 20 | 1,834 | 79.30% |
| RIVN241018P00012500 | 2024-05-31 3:56PM EDT | 2024-10-18 | 3.09 | 3.05 | 3.15 | -0.20 | -6.08% | 1 | 4,252 | 77.64% |
| RIVN241220P00012500 | 2024-05-30 10:49AM EDT | 2024-12-20 | 3.76 | 3.45 | 3.55 | 0.00 | - | 10 | 235 | 76.81% |
| RIVN250117P00012500 | 2024-05-30 3:58PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | 0.00 | - | 35 | 36,145 | 76.32% |
| RIVN250321P00012500 | 2024-05-30 12:16PM EDT | 2025-03-21 | 4.05 | 3.85 | 4.00 | 0.00 | - | 1 | 155 | 74.76% |
| RIVN250620P00012500 | 2024-05-29 1:04PM EDT | 2025-06-20 | 4.55 | 4.15 | 4.45 | 0.00 | - | 874 | 1,687 | 73.83% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 2025-09-19 | 4.65 | 4.55 | 4.80 | 0.00 | - | 1 | 2 | 74.12% |
| RIVN251219P00012500 | 2024-05-23 12:56PM EDT | 2025-12-19 | 5.19 | 4.85 | 5.05 | 0.00 | - | 1 | 2,363 | 73.19% |
| RIVN260116P00012500 | 2024-05-30 10:47AM EDT | 2026-01-16 | 5.17 | 4.95 | 5.10 | 0.00 | - | 1 | 51,833 | 72.90% |
| RIVN261218P00012500 | 2024-05-30 1:22PM EDT | 2026-12-18 | 5.70 | 4.95 | 6.05 | 0.00 | - | 5 | 1,383 | 65.58% |
© 2024 Yahoo. All rights reserved.