Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RIVN240621C00002500 | 2024-05-07 1:58PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| RIVN240816C00002500 | 2024-05-02 2:53PM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| RIVN240920C00002500 | 2024-05-07 3:55PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| RIVN241220C00002500 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RIVN250117C00002500 | 2024-05-08 9:36AM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 945 | 0.00% |
| RIVN250321C00002500 | 2024-05-08 1:49PM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| RIVN250620C00002500 | 2024-05-08 12:37PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| RIVN251219C00002500 | 2024-05-06 2:48PM EDT | 2025-12-19 | 8.31 | 0.00 | 0.00 | 0.00 | - | 50 | 306 | 0.00% |
| RIVN260116C00002500 | 2024-05-08 10:46AM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 637 | 0.00% |
| RIVN261218C00002500 | 2024-05-08 2:38PM EDT | 2026-12-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-02 12:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| RIVN240621P00002500 | 2024-05-08 10:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,570 | 50.00% |
| RIVN240719P00002500 | 2024-05-07 2:29PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 211 | 50.00% |
| RIVN240816P00002500 | 2024-05-08 12:42PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 414 | 50.00% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 1,625 | 50.00% |
| RIVN241018P00002500 | 2024-05-08 9:44AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,391 | 50.00% |
| RIVN241220P00002500 | 2024-05-06 3:19PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| RIVN250117P00002500 | 2024-05-08 12:43PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 6,810 | 50.00% |
| RIVN250321P00002500 | 2024-04-24 12:22PM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 7,021 | 25.00% |
| RIVN260116P00002500 | 2024-05-08 2:55PM EDT | 2026-01-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 14,396 | 25.00% |
| RIVN261218P00002500 | 2024-05-08 9:41AM EDT | 2026-12-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
© 2024 Yahoo. All rights reserved.