Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240517C00022500 | 2024-05-01 2:47PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 2,154 | 201.56% |
RIVN240621C00022500 | 2024-05-03 11:28AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 9,224 | 114.06% |
RIVN240719C00022500 | 2024-05-03 10:56AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 3 | 913 | 98.44% |
RIVN240816C00022500 | 2024-05-03 11:44AM EDT | 2024-08-16 | 0.20 | 0.14 | 0.25 | +0.01 | +5.26% | 515 | 535 | 96.29% |
RIVN240920C00022500 | 2024-05-03 3:45PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.34 | +0.07 | +29.17% | 623 | 654 | 93.55% |
RIVN241018C00022500 | 2024-05-03 3:41PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.41 | -0.01 | -2.63% | 8 | 1,242 | 89.36% |
RIVN250117C00022500 | 2024-05-03 3:09PM EDT | 2025-01-17 | 0.67 | 0.67 | 0.74 | -0.01 | -1.47% | 9 | 14,033 | 86.04% |
RIVN251219C00022500 | 2024-05-03 3:52PM EDT | 2025-12-19 | 1.77 | 1.66 | 1.89 | -0.03 | -1.67% | 52 | 1,345 | 80.47% |
RIVN260116C00022500 | 2024-05-02 2:47PM EDT | 2026-01-16 | 1.81 | 1.80 | 1.94 | 0.00 | - | 25 | 2,592 | 80.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 2024-05-17 | 11.95 | 12.25 | 12.65 | 0.00 | - | 1 | 0 | 179.69% |
RIVN240621P00022500 | 2024-04-24 2:56PM EDT | 2024-06-21 | 13.70 | 11.40 | 13.25 | 0.00 | - | 560 | 41 | 208.01% |
RIVN240719P00022500 | 2024-03-20 10:00AM EDT | 2024-07-19 | 11.47 | 13.65 | 14.10 | 0.00 | - | 3 | 0 | 204.88% |
RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 2024-08-16 | 13.81 | 12.40 | 12.60 | 0.00 | - | 10 | 11 | 79.30% |
RIVN240920P00022500 | 2024-04-29 1:10PM EDT | 2024-09-20 | 13.23 | 12.40 | 12.65 | 0.00 | - | 140 | 629 | 72.27% |
RIVN241018P00022500 | 2024-04-18 3:53PM EDT | 2024-10-18 | 13.70 | 12.25 | 12.85 | 0.00 | - | 8 | 299 | 68.95% |
RIVN250117P00022500 | 2024-04-29 1:10PM EDT | 2025-01-17 | 13.35 | 12.65 | 12.85 | 0.00 | - | 145 | 4,674 | 68.95% |
RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 2025-12-19 | 14.75 | 13.15 | 13.50 | 0.00 | - | 2 | 904 | 61.57% |
RIVN260116P00022500 | 2024-04-15 12:22PM EDT | 2026-01-16 | 14.55 | 13.10 | 13.50 | 0.00 | - | 100 | 2,899 | 59.57% |