Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240503C00017500 | 2024-05-02 3:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 105 | 412.50% |
RIVN240510C00017500 | 2024-05-03 10:40AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 155 | 11 | 175.00% |
RIVN240517C00017500 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,061 | 28,848 | 139.06% |
RIVN240524C00017500 | 2024-05-03 1:25PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 57 | 201 | 125.78% |
RIVN240531C00017500 | 2024-05-02 2:42PM EDT | 2024-05-31 | 0.06 | 0.08 | 0.09 | 0.00 | - | 3 | 163 | 117.19% |
RIVN240621C00017500 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 912 | 12,072 | 100.78% |
RIVN240719C00017500 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.25 | 0.04 | 0.26 | 0.00 | - | 47 | 7,078 | 80.86% |
RIVN240816C00017500 | 2024-05-03 12:38PM EDT | 2024-08-16 | 0.49 | 0.49 | 0.53 | +0.04 | +8.89% | 6 | 2,451 | 97.27% |
RIVN240920C00017500 | 2024-05-03 3:46PM EDT | 2024-09-20 | 0.63 | 0.63 | 0.66 | +0.01 | +1.61% | 21 | 1,383 | 91.41% |
RIVN241018C00017500 | 2024-05-03 3:41PM EDT | 2024-10-18 | 0.76 | 0.64 | 0.81 | +0.02 | +2.70% | 20 | 1,223 | 87.11% |
RIVN241220C00017500 | 2024-05-03 1:21PM EDT | 2024-12-20 | 1.12 | 1.00 | 1.22 | +0.05 | +4.67% | 116 | 865 | 88.18% |
RIVN250117C00017500 | 2024-05-03 3:09PM EDT | 2025-01-17 | 1.14 | 1.15 | 1.25 | 0.00 | - | 56 | 8,104 | 86.23% |
RIVN250321C00017500 | 2024-05-03 2:53PM EDT | 2025-03-21 | 1.47 | 1.24 | 1.63 | +0.03 | +2.08% | 8 | 406 | 83.98% |
RIVN250620C00017500 | 2024-05-03 1:55PM EDT | 2025-06-20 | 1.90 | 1.64 | 2.14 | +0.48 | +33.80% | 10 | 232 | 85.11% |
RIVN250919C00017500 | 2024-05-03 3:03PM EDT | 2025-09-19 | 2.16 | 2.05 | 2.25 | +0.42 | +24.14% | 58 | 3 | 82.57% |
RIVN251219C00017500 | 2024-05-03 12:22PM EDT | 2025-12-19 | 2.49 | 2.34 | 2.60 | -0.08 | -3.11% | 51 | 4,635 | 82.28% |
RIVN260116C00017500 | 2024-05-03 2:58PM EDT | 2026-01-16 | 2.50 | 2.40 | 2.65 | 0.00 | - | 13 | 3,149 | 81.45% |
RIVN261218C00017500 | 2024-05-03 3:46PM EDT | 2026-12-18 | 3.70 | 3.50 | 3.90 | +0.19 | +5.41% | 82 | 196 | 83.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240517P00017500 | 2024-05-03 3:23PM EDT | 2024-05-17 | 7.50 | 6.45 | 8.55 | -0.25 | -3.23% | 63 | 705 | 157.03% |
RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 2024-05-24 | 7.25 | 7.25 | 7.65 | 0.00 | - | - | 0 | 105.47% |
RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 7.40 | 8.55 | 0.00 | - | 10 | 13 | 190.04% |
RIVN240621P00017500 | 2024-05-01 1:33PM EDT | 2024-06-21 | 7.30 | 7.45 | 7.75 | -1.15 | -13.61% | 2 | 20,389 | 103.91% |
RIVN240719P00017500 | 2024-04-30 2:10PM EDT | 2024-07-19 | 8.55 | 6.55 | 7.65 | 0.00 | - | 10 | 5,308 | 88.67% |
RIVN240816P00017500 | 2024-05-03 12:30PM EDT | 2024-08-16 | 7.74 | 7.40 | 8.80 | -1.11 | -12.54% | 3 | 222 | 106.93% |
RIVN240920P00017500 | 2024-05-03 3:40PM EDT | 2024-09-20 | 7.90 | 7.65 | 8.05 | -0.20 | -2.47% | 9 | 6,397 | 79.20% |
RIVN241018P00017500 | 2024-05-03 9:48AM EDT | 2024-10-18 | 7.66 | 7.65 | 8.05 | -1.50 | -16.38% | 1 | 3,858 | 72.36% |
RIVN241220P00017500 | 2024-04-24 9:57AM EDT | 2024-12-20 | 9.05 | 6.65 | 8.60 | 0.00 | - | 13 | 14 | 90.33% |
RIVN250117P00017500 | 2024-04-30 2:28PM EDT | 2025-01-17 | 9.00 | 8.15 | 8.35 | 0.00 | - | 1 | 12,537 | 73.63% |
RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 8.60 | 8.85 | 0.00 | - | 1 | 48 | 70.75% |
RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.85 | 9.05 | 0.00 | - | 1 | 20 | 69.09% |
RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 2025-12-19 | 10.12 | 7.55 | 11.50 | 0.00 | - | 60 | 3,602 | 75.00% |
RIVN260116P00017500 | 2024-04-19 1:50PM EDT | 2026-01-16 | 10.09 | 8.55 | 9.55 | 0.00 | - | 61 | 5,480 | 64.11% |
RIVN261218P00017500 | 2024-04-24 2:58PM EDT | 2026-12-18 | 10.40 | 8.70 | 10.15 | 0.00 | - | - | 10 | 57.57% |