Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00005000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 5.20 | 4.85 | 5.35 | +0.41 | +8.56% | 3 | 301 | 190.63% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 3.75 | 4.00 | 5.30 | 0.00 | - | 1 | 0 | 244.53% |
| RIVN240621C00005000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 5.40 | 4.25 | 5.20 | +0.40 | +8.00% | 17 | 2,452 | 137.11% |
| RIVN240719C00005000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 5.17 | 4.20 | 6.30 | 0.00 | - | 7 | 57 | 119.14% |
| RIVN240816C00005000 | 2024-04-30 1:58PM EDT | 2024-08-16 | 4.43 | 5.30 | 5.50 | 0.00 | - | 1 | 60 | 122.46% |
| RIVN240920C00005000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.65 | +0.20 | +3.85% | 26 | 185 | 118.56% |
| RIVN241018C00005000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 5.55 | 5.35 | 5.85 | +0.09 | +1.65% | 31 | 489 | 114.65% |
| RIVN241220C00005000 | 2024-05-03 10:31AM EDT | 2024-12-20 | 5.80 | 4.55 | 5.85 | +0.93 | +19.10% | 1 | 136 | 63.09% |
| RIVN250117C00005000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 5.80 | 5.60 | 5.90 | +0.52 | +9.85% | 1 | 910 | 102.25% |
| RIVN250321C00005000 | 2024-05-03 1:45PM EDT | 2025-03-21 | 5.90 | 5.20 | 6.55 | +1.10 | +22.92% | 2 | 11 | 98.73% |
| RIVN250620C00005000 | 2024-05-03 11:27AM EDT | 2025-06-20 | 6.13 | 6.00 | 8.25 | +0.68 | +12.48% | 20 | 47 | 147.17% |
| RIVN250919C00005000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 5.32 | 6.10 | 6.90 | 0.00 | - | 1 | 2 | 105.86% |
| RIVN251219C00005000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 6.00 | 6.35 | 6.70 | 0.00 | - | 1 | 433 | 98.44% |
| RIVN260116C00005000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 6.40 | 6.35 | 7.75 | 0.00 | - | 32 | 634 | 116.75% |
| RIVN261218C00005000 | 2024-05-03 2:37PM EDT | 2026-12-18 | 7.19 | 6.95 | 7.35 | 0.00 | - | 308 | 595 | 97.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00005000 | 2024-05-03 12:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 680 | 212.50% |
| RIVN240517P00005000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 12,757 | 178.13% |
| RIVN240524P00005000 | 2024-05-01 1:20PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 303 | 176.56% |
| RIVN240531P00005000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 200 | 301 | 146.88% |
| RIVN240607P00005000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 170 | 111 | 123.44% |
| RIVN240621P00005000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1,062 | 20,334 | 115.63% |
| RIVN240719P00005000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.14 | 0.00 | - | 11 | 1,716 | 107.42% |
| RIVN240816P00005000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 44 | 688 | 108.01% |
| RIVN240920P00005000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 125 | 14,829 | 103.32% |
| RIVN241018P00005000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 21 | 33,115 | 100.98% |
| RIVN241220P00005000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 0.58 | 0.56 | 0.61 | -0.12 | -17.14% | 21 | 652 | 101.76% |
| RIVN250117P00005000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 0.63 | 0.63 | 0.65 | -0.02 | -3.08% | 384 | 32,143 | 99.71% |
| RIVN250321P00005000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 0.93 | 0.25 | 0.82 | 0.00 | - | 2 | 589 | 83.20% |
| RIVN250620P00005000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 1.06 | 0.96 | 1.02 | 0.00 | - | 2 | 7,574 | 96.19% |
| RIVN250919P00005000 | 2024-05-03 12:17PM EDT | 2025-09-19 | 1.13 | 1.12 | 1.19 | -0.12 | -9.60% | 50 | 71 | 94.14% |
| RIVN251219P00005000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 1.40 | 1.26 | 1.36 | 0.00 | - | 2 | 15,931 | 92.77% |
| RIVN260116P00005000 | 2024-05-03 12:23PM EDT | 2026-01-16 | 1.34 | 1.30 | 1.39 | -0.03 | -2.19% | 507 | 69,841 | 91.99% |
| RIVN261218P00005000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 1.79 | 1.76 | 1.88 | 0.00 | - | 14 | 2,895 | 89.01% |
© 2024 Yahoo. All rights reserved.