Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00010000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 18,384 | 12,127 | 28.13% |
| RIVN240510C00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.89 | 0.86 | 0.89 | +0.10 | +12.66% | 5,039 | 8,659 | 141.80% |
| RIVN240517C00010000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.98 | 0.96 | 0.99 | +0.11 | +12.64% | 1,899 | 39,472 | 116.02% |
| RIVN240524C00010000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.06 | 1.06 | 1.10 | +0.07 | +7.07% | 334 | 873 | 106.64% |
| RIVN240531C00010000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.14 | 1.13 | 1.29 | +0.09 | +8.57% | 458 | 858 | 104.49% |
| RIVN240607C00010000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 1.25 | 1.21 | 1.35 | +0.13 | +11.61% | 101 | 111 | 99.41% |
| RIVN240621C00010000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.40 | 1.39 | 1.45 | +0.07 | +5.26% | 1,528 | 23,686 | 93.95% |
| RIVN240719C00010000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.68 | 1.67 | 1.70 | +0.13 | +8.39% | 238 | 13,600 | 89.75% |
| RIVN240816C00010000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 2.06 | 2.06 | 2.10 | +0.13 | +6.74% | 276 | 5,555 | 95.80% |
| RIVN240920C00010000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 2.28 | 2.20 | 2.40 | +0.10 | +4.59% | 5,316 | 7,659 | 92.29% |
| RIVN241018C00010000 | 2024-05-03 2:44PM EDT | 2024-10-18 | 2.38 | 2.36 | 2.67 | +0.13 | +5.78% | 65 | 4,320 | 92.53% |
| RIVN241220C00010000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 2.88 | 2.46 | 3.30 | +0.14 | +5.11% | 183 | 1,325 | 91.11% |
| RIVN250117C00010000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.15 | +0.13 | +4.53% | 642 | 35,397 | 91.46% |
| RIVN250321C00010000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 3.35 | 3.25 | 3.40 | +0.25 | +8.06% | 56 | 1,600 | 89.94% |
| RIVN250620C00010000 | 2024-05-03 3:38PM EDT | 2025-06-20 | 3.55 | 3.50 | 5.85 | +0.05 | +1.43% | 101 | 8,127 | 115.72% |
| RIVN250919C00010000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 3.90 | 3.80 | 5.05 | -0.25 | -6.02% | 2 | 321 | 98.44% |
| RIVN251219C00010000 | 2024-05-03 3:58PM EDT | 2025-12-19 | 4.40 | 4.10 | 4.55 | -0.05 | -1.12% | 137 | 2,254 | 88.33% |
| RIVN260116C00010000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 4.15 | 4.20 | 4.55 | -0.10 | -2.35% | 121 | 9,103 | 87.45% |
| RIVN261218C00010000 | 2024-05-03 2:54PM EDT | 2026-12-18 | 5.25 | 5.20 | 5.55 | +0.05 | +0.96% | 175 | 930 | 89.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00010000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.27 | -93.10% | 6,403 | 1,834 | 21.88% |
| RIVN240510P00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.80 | 0.79 | 0.81 | -0.13 | -13.98% | 1,655 | 1,669 | 141.02% |
| RIVN240517P00010000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.90 | 0.87 | 0.92 | -0.15 | -14.29% | 592 | 16,553 | 114.84% |
| RIVN240524P00010000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.81 | 0.94 | 1.06 | -0.34 | -29.57% | 34 | 255 | 105.47% |
| RIVN240531P00010000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.05 | 1.03 | 1.11 | -0.22 | -17.32% | 90 | 392 | 98.24% |
| RIVN240607P00010000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 1.17 | 0.92 | 1.15 | -0.13 | -10.00% | 13 | 20 | 85.35% |
| RIVN240621P00010000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.28 | 1.26 | 1.28 | -0.15 | -10.49% | 1,975 | 33,912 | 88.48% |
| RIVN240719P00010000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 1.56 | 1.51 | 1.53 | -0.14 | -8.24% | 411 | 13,525 | 84.57% |
| RIVN240816P00010000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.88 | 1.86 | 1.93 | -0.22 | -10.48% | 748 | 5,206 | 90.33% |
| RIVN240920P00010000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 2.08 | 2.04 | 2.07 | -0.15 | -6.73% | 20 | 11,665 | 84.96% |
| RIVN241018P00010000 | 2024-05-03 1:03PM EDT | 2024-10-18 | 2.20 | 2.15 | 2.23 | -0.13 | -5.58% | 1,283 | 31,304 | 82.76% |
| RIVN241220P00010000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 2.51 | 2.54 | 2.70 | -0.15 | -5.64% | 1 | 1,422 | 84.77% |
| RIVN250117P00010000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 2.70 | 2.63 | 2.75 | -0.05 | -1.82% | 50 | 61,232 | 82.28% |
| RIVN250321P00010000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 3.15 | 2.91 | 3.00 | 0.00 | - | 3 | 794 | 81.35% |
| RIVN250620P00010000 | 2024-05-01 1:19PM EDT | 2025-06-20 | 3.65 | 3.20 | 3.35 | 0.00 | - | 2,097 | 6,329 | 79.98% |
| RIVN250919P00010000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 3.78 | 2.83 | 3.65 | 0.00 | - | 1 | 77 | 71.63% |
| RIVN251219P00010000 | 2024-05-02 3:46PM EDT | 2025-12-19 | 3.80 | 2.86 | 3.90 | -0.10 | -2.56% | 4 | 13,693 | 68.95% |
| RIVN260116P00010000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 3.90 | 3.80 | 3.95 | -0.10 | -2.50% | 2,231 | 57,999 | 77.98% |
| RIVN261218P00010000 | 2024-05-03 1:25PM EDT | 2026-12-18 | 4.52 | 4.45 | 5.00 | -0.18 | -3.83% | 21 | 208 | 78.30% |
© 2024 Yahoo. All rights reserved.