Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00025000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 26 | 3,046 | 178.13% |
| RIVN240621C00025000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 31 | 14,846 | 121.09% |
| RIVN240719C00025000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 100 | 1,110 | 103.13% |
| RIVN240816C00025000 | 2024-05-03 10:23AM EDT | 2024-08-16 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 1 | 1,319 | 100.78% |
| RIVN240920C00025000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 97 | 3,251 | 93.55% |
| RIVN241018C00025000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 0.27 | 0.25 | 0.29 | -0.02 | -6.90% | 410 | 1,892 | 89.84% |
| RIVN250117C00025000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 0.54 | 0.52 | 0.59 | 0.00 | - | 27 | 11,235 | 86.91% |
| RIVN251219C00025000 | 2024-05-02 3:02PM EDT | 2025-12-19 | 1.55 | 1.45 | 1.61 | 0.00 | - | 33 | 3,100 | 80.71% |
| RIVN260116C00025000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 1.65 | 1.55 | 1.65 | 0.00 | - | 25 | 3,481 | 80.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00025000 | 2024-02-15 12:45PM EDT | 2024-05-17 | 9.29 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00025000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 16.25 | 14.95 | 15.05 | 0.00 | - | 1 | 32 | 98.44% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 2024-07-19 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 2024-08-16 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 16.20 | 14.95 | 15.10 | 0.00 | - | 600 | 180 | 74.22% |
| RIVN241018P00025000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 16.49 | 14.90 | 15.15 | 0.00 | - | 37 | 69 | 75.00% |
| RIVN250117P00025000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 16.00 | 14.90 | 15.25 | 0.00 | - | 1 | 1,883 | 50.78% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 2025-12-19 | 16.95 | 14.30 | 17.00 | 0.00 | - | 1 | 1,754 | 59.13% |
| RIVN260116P00025000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 16.05 | 14.90 | 15.80 | 0.00 | - | 1 | 229 | 61.72% |
© 2024 Yahoo. All rights reserved.