Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00013000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 1,710 | 3,142 | 154.69% |
| RIVN240517C00013000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.23 | +0.02 | +10.53% | 63 | 195 | 124.22% |
| RIVN240524C00013000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.40 | -0.02 | -6.90% | 43 | 416 | 118.36% |
| RIVN240531C00013000 | 2024-05-03 1:54PM EDT | 2024-05-31 | 0.32 | 0.33 | 0.35 | +0.01 | +3.23% | 58 | 358 | 104.30% |
| RIVN240607C00013000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 0.36 | 0.39 | 0.40 | -0.04 | -10.00% | 41 | 86 | 99.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00013000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 3.07 | 3.00 | 3.10 | -0.08 | -2.54% | 10 | 232 | 148.44% |
| RIVN240517P00013000 | 2024-05-03 11:04AM EDT | 2024-05-17 | 3.15 | 3.05 | 4.15 | -1.36 | -30.16% | - | 3 | 197.66% |
| RIVN240524P00013000 | 2024-04-29 2:52PM EDT | 2024-05-24 | 3.80 | 3.10 | 3.35 | 0.00 | - | 4 | 26 | 114.26% |
| RIVN240531P00013000 | 2024-05-03 12:48PM EDT | 2024-05-31 | 3.25 | 3.10 | 3.30 | -0.90 | -21.69% | 1 | 3 | 95.70% |
| RIVN240607P00013000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 4.27 | 2.75 | 3.35 | 0.00 | - | 10 | 25 | 66.41% |
© 2024 Yahoo. All rights reserved.