Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00020000 | 2024-05-02 12:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 500.00% |
| RIVN240510C00020000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 210 | 190.63% |
| RIVN240517C00020000 | 2024-05-03 10:33AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 29 | 6,199 | 157.81% |
| RIVN240524C00020000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 17 | 139.06% |
| RIVN240531C00020000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 118.75% |
| RIVN240621C00020000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 203 | 21,270 | 107.42% |
| RIVN240719C00020000 | 2024-05-03 11:31AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 119 | 3,531 | 95.12% |
| RIVN240816C00020000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 0.33 | 0.29 | 0.30 | +0.04 | +13.79% | 4 | 10,623 | 94.92% |
| RIVN240920C00020000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 0.41 | 0.41 | 0.43 | 0.00 | - | 36 | 3,895 | 90.72% |
| RIVN241018C00020000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 0.51 | 0.50 | 0.53 | -0.03 | -5.56% | 964 | 2,624 | 87.99% |
| RIVN250117C00020000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 0.90 | 0.86 | 0.92 | +0.01 | +1.12% | 124 | 31,145 | 85.25% |
| RIVN251219C00020000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 2.14 | 1.95 | 2.18 | +0.10 | +4.90% | 2 | 5,398 | 80.88% |
| RIVN260116C00020000 | 2024-05-03 11:35AM EDT | 2026-01-16 | 2.14 | 2.01 | 2.23 | +0.01 | +0.47% | 27 | 12,557 | 80.13% |
| RIVN261218C00020000 | 2024-05-03 9:43AM EDT | 2026-12-18 | 3.50 | 3.25 | 3.35 | +0.42 | +13.64% | 2 | 1,976 | 82.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 2024-05-03 | 10.90 | 9.75 | 10.30 | 0.00 | - | - | 0 | 743.75% |
| RIVN240517P00020000 | 2024-04-30 2:10PM EDT | 2024-05-17 | 10.96 | 9.90 | 10.00 | 0.00 | - | 10 | 6 | 140.63% |
| RIVN240621P00020000 | 2024-04-29 10:53AM EDT | 2024-06-21 | 10.76 | 9.95 | 10.10 | 0.00 | - | 1 | 909 | 105.47% |
| RIVN240719P00020000 | 2024-04-25 12:45PM EDT | 2024-07-19 | 11.50 | 9.95 | 10.10 | 0.00 | - | 2 | 12 | 84.38% |
| RIVN240816P00020000 | 2024-04-23 11:34AM EDT | 2024-08-16 | 10.95 | 10.10 | 10.20 | 0.00 | - | 3 | 561 | 87.30% |
| RIVN240920P00020000 | 2024-04-16 10:18AM EDT | 2024-09-20 | 11.43 | 10.15 | 10.25 | 0.00 | - | 1 | 2,121 | 79.88% |
| RIVN241018P00020000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 10.63 | 10.15 | 10.30 | 0.00 | - | 10 | 247 | 74.61% |
| RIVN250117P00020000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 10.80 | 10.40 | 10.60 | 0.00 | - | 5 | 21,340 | 72.90% |
| RIVN251219P00020000 | 2024-04-24 1:36PM EDT | 2025-12-19 | 11.90 | 11.05 | 11.35 | 0.00 | - | 80 | 3,136 | 64.60% |
| RIVN260116P00020000 | 2024-05-03 11:08AM EDT | 2026-01-16 | 11.45 | 11.15 | 11.40 | -0.17 | -1.46% | 2 | 7,129 | 64.70% |
| RIVN261218P00020000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 12.30 | 11.65 | 12.20 | 0.00 | - | 5 | 20 | 62.57% |
© 2024 Yahoo. All rights reserved.