Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00007500 | 2024-05-03 3:35PM EDT | 2024-05-10 | 2.57 | 2.33 | 2.82 | +0.13 | +5.33% | 20 | 159 | 93.75% |
| RIVN240517C00007500 | 2024-05-03 1:03PM EDT | 2024-05-17 | 2.64 | 2.48 | 3.20 | +0.15 | +6.02% | 12 | 884 | 164.06% |
| RIVN240524C00007500 | 2024-05-01 2:31PM EDT | 2024-05-24 | 2.00 | 2.72 | 2.93 | 0.00 | - | 168 | 172 | 131.25% |
| RIVN240531C00007500 | 2024-05-02 2:34PM EDT | 2024-05-31 | 2.62 | 2.65 | 3.05 | 0.00 | - | 7 | 20 | 117.58% |
| RIVN240621C00007500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.96 | 2.94 | 3.05 | +0.24 | +8.82% | 120 | 3,472 | 105.27% |
| RIVN240719C00007500 | 2024-05-03 1:43PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.35 | +0.14 | +4.73% | 12 | 1,117 | 102.73% |
| RIVN240816C00007500 | 2024-05-03 3:31PM EDT | 2024-08-16 | 3.35 | 3.40 | 3.50 | -0.05 | -1.47% | 13 | 957 | 102.73% |
| RIVN240920C00007500 | 2024-05-03 1:11PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.70 | +0.30 | +9.09% | 30 | 988 | 98.63% |
| RIVN241018C00007500 | 2024-05-03 11:27AM EDT | 2024-10-18 | 3.75 | 3.60 | 4.45 | +0.05 | +1.35% | 14 | 481 | 109.86% |
| RIVN241220C00007500 | 2024-05-03 10:55AM EDT | 2024-12-20 | 4.05 | 3.55 | 4.20 | 0.00 | - | 5 | 840 | 87.40% |
| RIVN250117C00007500 | 2024-05-03 11:39AM EDT | 2025-01-17 | 4.18 | 4.05 | 4.30 | +0.19 | +4.76% | 5 | 1,599 | 94.43% |
| RIVN250321C00007500 | 2024-05-02 10:14AM EDT | 2025-03-21 | 3.85 | 4.35 | 4.55 | 0.00 | - | 1 | 73 | 94.53% |
| RIVN250620C00007500 | 2024-05-03 9:30AM EDT | 2025-06-20 | 5.35 | 4.55 | 4.85 | +1.00 | +22.99% | 3 | 82 | 91.41% |
| RIVN250919C00007500 | 2024-05-03 11:01AM EDT | 2025-09-19 | 5.45 | 4.85 | 6.25 | +1.42 | +35.24% | 50 | 13 | 108.06% |
| RIVN251219C00007500 | 2024-05-01 1:04PM EDT | 2025-12-19 | 4.50 | 5.05 | 5.45 | 0.00 | - | 2 | 316 | 91.02% |
| RIVN260116C00007500 | 2024-05-03 10:45AM EDT | 2026-01-16 | 5.45 | 5.15 | 5.75 | +0.25 | +4.81% | 22 | 1,621 | 94.43% |
| RIVN261218C00007500 | 2024-05-03 3:53PM EDT | 2026-12-18 | 6.20 | 5.80 | 6.40 | +0.55 | +9.73% | 27 | 413 | 91.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00007500 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 207 | 2,650 | 161.72% |
| RIVN240517P00007500 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 160 | 14,475 | 128.91% |
| RIVN240524P00007500 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 32 | 366 | 114.06% |
| RIVN240531P00007500 | 2024-05-03 2:57PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 10 | 702 | 107.03% |
| RIVN240607P00007500 | 2024-05-03 2:14PM EDT | 2024-06-07 | 0.26 | 0.04 | 0.27 | -0.20 | -43.48% | 40 | 46 | 85.94% |
| RIVN240621P00007500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.36 | -0.06 | -14.63% | 595 | 14,527 | 97.07% |
| RIVN240719P00007500 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.54 | -0.05 | -8.77% | 717 | 8,798 | 91.99% |
| RIVN240816P00007500 | 2024-05-03 12:31PM EDT | 2024-08-16 | 0.78 | 0.77 | 0.81 | -0.06 | -7.14% | 50 | 11,983 | 96.97% |
| RIVN240920P00007500 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.95 | 0.93 | 0.96 | -0.01 | -1.04% | 319 | 10,356 | 92.58% |
| RIVN241018P00007500 | 2024-05-03 3:38PM EDT | 2024-10-18 | 1.10 | 0.92 | 1.09 | +0.02 | +1.85% | 14 | 25,602 | 87.60% |
| RIVN241220P00007500 | 2024-05-03 3:18PM EDT | 2024-12-20 | 1.39 | 0.93 | 1.42 | +0.02 | +1.46% | 142 | 4,039 | 81.93% |
| RIVN250117P00007500 | 2024-05-03 3:58PM EDT | 2025-01-17 | 1.48 | 1.45 | 1.52 | -0.08 | -5.13% | 60 | 96,032 | 89.75% |
| RIVN250321P00007500 | 2024-04-30 10:14AM EDT | 2025-03-21 | 1.86 | 1.67 | 1.74 | 0.00 | - | 1 | 2,878 | 88.28% |
| RIVN250620P00007500 | 2024-05-01 12:46PM EDT | 2025-06-20 | 2.15 | 1.84 | 2.14 | 0.00 | - | 100 | 118 | 86.96% |
| RIVN250919P00007500 | 2024-05-01 3:05PM EDT | 2025-09-19 | 2.34 | 1.82 | 2.29 | 0.00 | - | 1 | 22 | 80.62% |
| RIVN251219P00007500 | 2024-05-03 10:53AM EDT | 2025-12-19 | 2.39 | 2.37 | 2.48 | -0.01 | -0.42% | 36 | 43,195 | 84.08% |
| RIVN260116P00007500 | 2024-05-03 11:37AM EDT | 2026-01-16 | 2.48 | 2.42 | 2.53 | -0.07 | -2.75% | 38 | 29,302 | 83.50% |
| RIVN261218P00007500 | 2024-05-02 3:26PM EDT | 2026-12-18 | 3.05 | 3.00 | 3.25 | -0.10 | -3.17% | 3 | 452 | 81.64% |
© 2024 Yahoo. All rights reserved.