Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:12.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00012500 | 2024-05-03 11:32AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 12 | 429 | 187.50% |
| RIVN240510C00012500 | 2024-05-03 11:46AM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | 0.00 | - | 621 | 2,127 | 142.58% |
| RIVN240517C00012500 | 2024-05-03 11:37AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 664 | 38,422 | 116.60% |
| RIVN240524C00012500 | 2024-05-03 11:39AM EDT | 2024-05-24 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 37 | 693 | 106.25% |
| RIVN240531C00012500 | 2024-05-03 11:18AM EDT | 2024-05-31 | 0.39 | 0.38 | 0.41 | 0.00 | - | 57 | 726 | 99.80% |
| RIVN240607C00012500 | 2024-05-03 9:56AM EDT | 2024-06-07 | 0.51 | 0.44 | 0.49 | +0.04 | +8.51% | 12 | 226 | 96.29% |
| RIVN240621C00012500 | 2024-05-03 11:49AM EDT | 2024-06-21 | 0.60 | 0.59 | 0.60 | +0.02 | +3.51% | 290 | 11,724 | 91.70% |
| RIVN240719C00012500 | 2024-05-03 11:49AM EDT | 2024-07-19 | 0.84 | 0.83 | 0.85 | +0.01 | +1.20% | 164 | 19,268 | 87.70% |
| RIVN240816C00012500 | 2024-05-03 11:19AM EDT | 2024-08-16 | 1.18 | 1.18 | 1.21 | +0.09 | +8.26% | 111 | 22,487 | 92.29% |
| RIVN240920C00012500 | 2024-05-03 10:58AM EDT | 2024-09-20 | 1.50 | 1.40 | 1.44 | +0.05 | +3.45% | 54 | 4,921 | 89.11% |
| RIVN241018C00012500 | 2024-05-03 10:42AM EDT | 2024-10-18 | 1.61 | 1.57 | 1.63 | +0.11 | +7.33% | 218 | 3,305 | 87.99% |
| RIVN241220C00012500 | 2024-05-03 9:58AM EDT | 2024-12-20 | 2.11 | 1.99 | 2.06 | +0.15 | +7.65% | 56 | 1,079 | 88.43% |
| RIVN250117C00012500 | 2024-05-03 10:48AM EDT | 2025-01-17 | 2.14 | 2.08 | 2.18 | +0.14 | +7.00% | 165 | 20,231 | 86.62% |
| RIVN250321C00012500 | 2024-05-03 11:30AM EDT | 2025-03-21 | 2.43 | 2.22 | 2.54 | -0.08 | -3.19% | 6 | 8,875 | 84.38% |
| RIVN250620C00012500 | 2024-05-03 11:00AM EDT | 2025-06-20 | 3.00 | 2.80 | 2.97 | +0.18 | +6.38% | 271 | 153 | 86.52% |
| RIVN250919C00012500 | 2024-05-03 11:31AM EDT | 2025-09-19 | 3.20 | 3.10 | 3.30 | +0.05 | +1.59% | 1 | 75 | 85.25% |
| RIVN251219C00012500 | 2024-05-03 11:35AM EDT | 2025-12-19 | 3.40 | 3.40 | 3.65 | -0.10 | -2.86% | 145 | 1,825 | 85.13% |
| RIVN260116C00012500 | 2024-05-03 11:31AM EDT | 2026-01-16 | 3.60 | 3.50 | 3.70 | +0.25 | +7.46% | 63 | 3,430 | 84.72% |
| RIVN261218C00012500 | 2024-05-03 10:33AM EDT | 2026-12-18 | 4.85 | 4.40 | 4.85 | +0.15 | +3.26% | 22 | 589 | 85.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00012500 | 2024-05-03 11:18AM EDT | 2024-05-03 | 2.53 | 2.44 | 2.49 | -0.72 | -22.15% | 1 | 1 | 231.25% |
| RIVN240510P00012500 | 2024-05-02 12:01PM EDT | 2024-05-10 | 2.69 | 2.62 | 2.66 | -0.46 | -14.60% | 1 | 88 | 145.31% |
| RIVN240517P00012500 | 2024-05-03 11:30AM EDT | 2024-05-17 | 2.77 | 2.68 | 2.73 | -0.18 | -6.10% | 105 | 4,847 | 117.58% |
| RIVN240524P00012500 | 2024-04-30 10:13AM EDT | 2024-05-24 | 3.54 | 2.76 | 2.88 | 0.00 | - | 40 | 54 | 112.11% |
| RIVN240531P00012500 | 2024-05-02 2:33PM EDT | 2024-05-31 | 3.00 | 2.77 | 2.90 | 0.00 | - | 2 | 30 | 99.22% |
| RIVN240607P00012500 | 2024-04-26 2:23PM EDT | 2024-06-07 | 3.74 | 2.86 | 2.92 | 0.00 | - | 15 | 15 | 94.34% |
| RIVN240621P00012500 | 2024-05-03 11:40AM EDT | 2024-06-21 | 3.03 | 2.98 | 3.05 | -0.21 | -6.48% | 37 | 15,875 | 89.84% |
| RIVN240719P00012500 | 2024-05-03 10:24AM EDT | 2024-07-19 | 3.19 | 3.15 | 3.25 | -0.07 | -2.15% | 14 | 16,208 | 82.81% |
| RIVN240816P00012500 | 2024-05-02 3:17PM EDT | 2024-08-16 | 3.37 | 3.45 | 3.55 | -0.27 | -7.42% | 5 | 10,199 | 85.64% |
| RIVN240920P00012500 | 2024-05-02 3:19PM EDT | 2024-09-20 | 3.56 | 3.65 | 3.75 | -0.24 | -6.32% | 99 | 1,678 | 82.42% |
| RIVN241018P00012500 | 2024-05-01 3:34PM EDT | 2024-10-18 | 4.25 | 3.80 | 3.90 | 0.00 | - | 6 | 4,027 | 80.86% |
| RIVN241220P00012500 | 2024-05-02 12:11PM EDT | 2024-12-20 | 4.50 | 4.15 | 4.25 | 0.00 | - | 5 | 19 | 79.98% |
| RIVN250117P00012500 | 2024-05-03 10:05AM EDT | 2025-01-17 | 4.25 | 4.25 | 4.40 | -0.22 | -4.92% | 1 | 36,344 | 79.25% |
| RIVN250321P00012500 | 2024-05-02 10:18AM EDT | 2025-03-21 | 4.90 | 4.50 | 4.65 | 0.00 | - | 10 | 56 | 77.73% |
| RIVN250620P00012500 | 2024-04-29 3:30PM EDT | 2025-06-20 | 5.20 | 4.85 | 4.95 | 0.00 | - | 150 | 164 | 76.32% |
| RIVN251219P00012500 | 2024-05-02 3:12PM EDT | 2025-12-19 | 5.50 | 5.35 | 5.55 | 0.00 | - | 5 | 2,411 | 74.56% |
| RIVN260116P00012500 | 2024-05-02 1:32PM EDT | 2026-01-16 | 5.67 | 5.40 | 5.60 | 0.00 | - | 15,553 | 55,592 | 73.88% |
| RIVN261218P00012500 | 2024-05-02 3:02PM EDT | 2026-12-18 | 6.32 | 6.10 | 6.40 | 0.00 | - | 5 | 1,362 | 71.73% |
© 2024 Yahoo. All rights reserved.