Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00016000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 250 | 675 | 181.25% |
| RIVN240517C00016000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 60 | 371 | 142.19% |
| RIVN240524C00016000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 105 | 137 | 122.27% |
| RIVN240531C00016000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | 0.00 | - | 65 | 277 | 111.72% |
| RIVN240607C00016000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 3 | 327 | 107.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00016000 | 2024-04-16 3:02PM EDT | 2024-05-10 | 7.20 | 5.05 | 6.85 | 0.00 | - | 11 | 7 | 162.50% |
| RIVN240524P00016000 | 2024-04-26 1:27PM EDT | 2024-05-24 | 7.05 | 5.85 | 6.15 | 0.00 | - | 12 | 12 | 116.02% |
| RIVN240531P00016000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 6.30 | 5.95 | 6.25 | 0.00 | - | 2 | 11 | 122.66% |
| RIVN240607P00016000 | 2024-05-02 12:32PM EDT | 2024-06-07 | 6.65 | 5.50 | 6.10 | 0.00 | - | 2 | 14 | 109.77% |
© 2024 Yahoo. All rights reserved.