Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00012000 | 2024-05-03 11:33AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 173 | 1,609 | 175.00% |
| RIVN240510C00012000 | 2024-05-03 1:48PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 1,553 | 4,456 | 141.41% |
| RIVN240517C00012000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.35 | 0.00 | - | 2,133 | 1,773 | 117.38% |
| RIVN240524C00012000 | 2024-05-03 1:17PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.43 | +0.03 | +7.69% | 133 | 642 | 106.64% |
| RIVN240531C00012000 | 2024-05-03 1:27PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.50 | +0.03 | +6.38% | 317 | 856 | 100.00% |
| RIVN240607C00012000 | 2024-05-03 12:48PM EDT | 2024-06-07 | 0.58 | 0.54 | 0.57 | +0.01 | +1.75% | 377 | 118 | 96.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00012000 | 2024-05-01 2:27PM EDT | 2024-05-03 | 2.80 | 1.96 | 2.07 | 0.00 | - | 13 | 5 | 218.75% |
| RIVN240510P00012000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 2.20 | 2.24 | 2.29 | -0.28 | -11.29% | 2 | 307 | 149.22% |
| RIVN240517P00012000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 2.51 | 2.17 | 2.36 | 0.00 | - | 39 | 46 | 108.98% |
| RIVN240524P00012000 | 2024-05-01 2:10PM EDT | 2024-05-24 | 2.27 | 2.37 | 2.43 | -0.78 | -25.57% | 1 | 32 | 106.64% |
| RIVN240531P00012000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 2.40 | 2.43 | 2.55 | -0.44 | -15.49% | 1 | 22 | 102.15% |
| RIVN240607P00012000 | 2024-04-30 10:27AM EDT | 2024-06-07 | 3.15 | 2.41 | 2.62 | 0.00 | - | 75 | 90 | 93.95% |
© 2024 Yahoo. All rights reserved.