Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240621C00025000 | 2024-06-12 12:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,699 | 237.50% |
RIVN240719C00025000 | 2024-06-14 10:52AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 65 | 2,641 | 117.19% |
RIVN240816C00025000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 100 | 1,505 | 101.56% |
RIVN240920C00025000 | 2024-06-14 1:46PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 5 | 4,475 | 92.97% |
RIVN241018C00025000 | 2024-06-12 2:54PM EDT | 2024-10-18 | 0.25 | 0.16 | 0.20 | 0.00 | - | 16 | 1,746 | 87.50% |
RIVN250117C00025000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 0.44 | 0.40 | 0.44 | 0.00 | - | 3,038 | 13,428 | 81.05% |
RIVN251219C00025000 | 2024-06-13 1:28PM EDT | 2025-12-19 | 1.66 | 1.47 | 2.01 | -0.07 | -4.05% | 1 | 3,101 | 81.32% |
RIVN260116C00025000 | 2024-06-14 12:37PM EDT | 2026-01-16 | 1.71 | 1.53 | 1.68 | -0.11 | -6.04% | 10 | 3,534 | 76.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240621P00025000 | 2024-06-06 2:58PM EDT | 2024-06-21 | 13.25 | 14.05 | 14.20 | 0.00 | - | 5 | 14 | 237.50% |
RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 2024-07-19 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 2024-08-16 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 92.19% |
RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 123.54% |
RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 2024-10-18 | 14.80 | 13.45 | 13.60 | 0.00 | - | 4 | 65 | 0.00% |
RIVN250117P00025000 | 2024-06-12 2:52PM EDT | 2025-01-17 | 13.30 | 14.15 | 14.30 | 0.00 | - | 15 | 1,874 | 60.16% |
RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 2025-12-19 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 71.48% |
RIVN260116P00025000 | 2024-06-10 3:13PM EDT | 2026-01-16 | 14.30 | 14.15 | 15.05 | 0.00 | - | 6 | 227 | 51.37% |