Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | 0.00 | - | 726 | 5,212 | 170.31% |
| RIVN240517C00015000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 2,621 | 31,124 | 132.03% |
| RIVN240524C00015000 | 2024-05-03 2:13PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | 0.00 | - | 55 | 605 | 117.97% |
| RIVN240531C00015000 | 2024-05-03 11:04AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 33 | 480 | 109.77% |
| RIVN240621C00015000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | +0.02 | +7.14% | 1,942 | 34,552 | 98.05% |
| RIVN240719C00015000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.46 | 0.44 | 0.47 | +0.03 | +6.98% | 1,154 | 6,899 | 90.63% |
| RIVN240816C00015000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 0.78 | 0.79 | 0.80 | +0.10 | +14.71% | 324 | 3,561 | 96.78% |
| RIVN240920C00015000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 0.92 | 0.94 | 1.00 | +0.07 | +8.24% | 971 | 7,407 | 91.60% |
| RIVN241018C00015000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 1.05 | 1.07 | 1.26 | -0.02 | -1.87% | 93 | 5,389 | 91.31% |
| RIVN241220C00015000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 1.46 | 1.41 | 1.60 | +0.10 | +7.35% | 3 | 482 | 88.87% |
| RIVN250117C00015000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 1.61 | 1.53 | 1.80 | +0.11 | +7.33% | 1,307 | 26,367 | 88.77% |
| RIVN250321C00015000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 2.00 | 1.85 | 2.47 | +0.15 | +8.11% | 7 | 407 | 92.77% |
| RIVN250620C00015000 | 2024-05-03 12:42PM EDT | 2025-06-20 | 2.32 | 2.21 | 2.52 | +0.25 | +12.08% | 39 | 13,569 | 86.72% |
| RIVN250919C00015000 | 2024-05-02 2:38PM EDT | 2025-09-19 | 3.00 | 2.50 | 2.96 | +0.49 | +19.52% | 1 | 109 | 86.28% |
| RIVN251219C00015000 | 2024-05-03 12:58PM EDT | 2025-12-19 | 3.03 | 2.88 | 3.15 | +0.15 | +5.21% | 21 | 4,656 | 85.01% |
| RIVN260116C00015000 | 2024-05-03 3:20PM EDT | 2026-01-16 | 3.05 | 2.92 | 3.15 | +0.05 | +1.67% | 51 | 18,690 | 83.45% |
| RIVN261218C00015000 | 2024-05-03 3:51PM EDT | 2026-12-18 | 4.05 | 3.85 | 4.35 | -0.15 | -3.57% | 111 | 202 | 84.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00015000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 4.88 | 4.10 | 5.85 | -0.85 | -14.83% | 6 | 34 | 164.06% |
| RIVN240517P00015000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 5.07 | 4.90 | 5.25 | -0.28 | -5.23% | 21 | 2,463 | 150.00% |
| RIVN240524P00015000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 5.10 | 4.85 | 5.20 | -0.62 | -10.84% | 2 | 17 | 110.94% |
| RIVN240531P00015000 | 2024-05-02 2:59PM EDT | 2024-05-31 | 5.12 | 5.00 | 5.25 | 0.00 | - | 8 | 18 | 114.84% |
| RIVN240621P00015000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 5.22 | 5.10 | 5.20 | +0.12 | +2.35% | 26 | 30,583 | 89.84% |
| RIVN240719P00015000 | 2024-05-01 9:37AM EDT | 2024-07-19 | 6.10 | 5.20 | 5.35 | 0.00 | - | 1 | 634 | 82.32% |
| RIVN240816P00015000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 5.45 | 5.45 | 5.60 | -0.75 | -12.10% | 1 | 1,434 | 85.84% |
| RIVN240920P00015000 | 2024-05-03 9:56AM EDT | 2024-09-20 | 5.50 | 5.45 | 5.75 | -0.38 | -6.46% | 10 | 8,930 | 77.93% |
| RIVN241018P00015000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 5.85 | 5.60 | 5.85 | 0.00 | - | 8 | 10,190 | 76.47% |
| RIVN241220P00015000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 6.15 | 6.05 | 7.15 | -0.07 | -1.13% | 10 | 25 | 94.19% |
| RIVN250117P00015000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 6.07 | 6.15 | 6.25 | -0.63 | -9.40% | 10 | 30,504 | 76.81% |
| RIVN250321P00015000 | 2024-05-03 9:43AM EDT | 2025-03-21 | 6.25 | 6.35 | 6.50 | -0.70 | -10.07% | 5 | 257 | 75.05% |
| RIVN250620P00015000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 7.05 | 6.65 | 7.55 | 0.00 | - | 15 | 13,551 | 82.20% |
| RIVN250919P00015000 | 2024-05-02 2:46PM EDT | 2025-09-19 | 7.00 | 6.90 | 7.10 | 0.00 | - | 1 | 4 | 72.31% |
| RIVN251219P00015000 | 2024-05-03 1:06PM EDT | 2025-12-19 | 7.25 | 7.10 | 7.40 | 0.00 | - | 1 | 6,001 | 71.44% |
| RIVN260116P00015000 | 2024-04-29 2:51PM EDT | 2026-01-16 | 7.60 | 7.15 | 7.35 | 0.00 | - | 1 | 27,025 | 69.80% |
| RIVN261218P00015000 | 2024-05-02 3:14PM EDT | 2026-12-18 | 7.87 | 7.85 | 9.35 | 0.00 | - | 3 | 49 | 77.39% |
© 2024 Yahoo. All rights reserved.