Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240607C00009000 | 2024-05-31 3:02PM EDT | 2024-06-07 | 1.81 | 1.91 | 2.04 | -0.39 | -17.73% | 435 | 666 | 102.34% |
RIVN240614C00009000 | 2024-05-31 11:08AM EDT | 2024-06-14 | 1.68 | 1.98 | 2.08 | -0.62 | -26.96% | 3 | 143 | 87.50% |
RIVN240621C00009000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 1.95 | 2.06 | 2.16 | -0.20 | -9.30% | 10 | 102 | 85.94% |
RIVN240628C00009000 | 2024-05-31 2:11PM EDT | 2024-06-28 | 2.08 | 2.14 | 2.35 | -0.12 | -5.45% | 3 | 63 | 91.99% |
RIVN240705C00009000 | 2024-05-30 3:26PM EDT | 2024-07-05 | 2.32 | 2.11 | 2.45 | 0.00 | - | 15 | 16 | 86.13% |
RIVN240719C00009000 | 2024-05-30 1:09PM EDT | 2024-07-19 | 2.52 | 2.30 | 2.57 | +0.22 | +9.57% | 50 | 50 | 86.33% |
RIVN241018C00009000 | 2024-05-30 3:42PM EDT | 2024-10-18 | 3.24 | 3.15 | 3.30 | 0.00 | - | 1 | 1 | 87.79% |
RIVN241220C00009000 | 2024-05-31 9:41AM EDT | 2024-12-20 | 3.55 | 3.55 | 3.65 | +0.10 | +2.90% | 1 | 1 | 86.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240607P00009000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 180 | 1,589 | 85.94% |
RIVN240614P00009000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 106 | 2,352 | 79.69% |
RIVN240621P00009000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.16 | -0.04 | -25.00% | 142 | 866 | 78.13% |
RIVN240628P00009000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 60 | 1,897 | 77.73% |
RIVN240705P00009000 | 2024-05-31 11:35AM EDT | 2024-07-05 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 207 | 567 | 77.93% |
RIVN240719P00009000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.43 | +0.04 | +10.00% | 545 | 9 | 78.52% |
RIVN240816P00009000 | 2024-05-31 2:53PM EDT | 2024-08-16 | 0.78 | 0.77 | 0.80 | -0.09 | -10.34% | 17 | 75 | 86.33% |
RIVN240920P00009000 | 2024-05-31 10:19AM EDT | 2024-09-20 | 1.05 | 1.00 | 1.03 | +0.05 | +5.00% | 41 | 170 | 83.50% |
RIVN241018P00009000 | 2024-05-31 10:22AM EDT | 2024-10-18 | 1.22 | 1.17 | 1.21 | -0.06 | -4.69% | 2 | 44 | 82.62% |