Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00009500 | 2024-06-14 3:28PM EDT | 2024-06-21 | 1.45 | 1.41 | 1.57 | -0.29 | -16.67% | 362 | 706 | 114.06% |
| RIVN240628C00009500 | 2024-06-13 2:58PM EDT | 2024-06-28 | 1.83 | 1.57 | 1.72 | -0.18 | -8.96% | 1 | 247 | 104.10% |
| RIVN240705C00009500 | 2024-06-14 2:12PM EDT | 2024-07-05 | 1.72 | 1.54 | 1.82 | -0.29 | -14.43% | 6 | 50 | 87.50% |
| RIVN240712C00009500 | 2024-06-13 10:49AM EDT | 2024-07-12 | 2.50 | 1.20 | 1.91 | 0.00 | - | 2 | 42 | 59.38% |
| RIVN240726C00009500 | 2024-06-12 12:35PM EDT | 2024-07-26 | 2.86 | 1.68 | 2.01 | 0.00 | - | - | 1 | 75.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00009500 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 480 | 2,241 | 92.19% |
| RIVN240628P00009500 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.21 | 0.00 | - | 247 | 1,232 | 93.36% |
| RIVN240705P00009500 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 26 | 285 | 84.77% |
| RIVN240712P00009500 | 2024-06-14 3:53PM EDT | 2024-07-12 | 0.37 | 0.36 | 0.38 | +0.05 | +15.63% | 32 | 227 | 82.81% |
| RIVN240726P00009500 | 2024-06-14 3:46PM EDT | 2024-07-26 | 0.51 | 0.51 | 0.55 | +0.04 | +8.51% | 16 | 139 | 80.86% |
© 2024 Yahoo. All rights reserved.