Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00008500 | 2024-05-03 3:46PM EDT | 2024-05-10 | 1.74 | 1.67 | 1.89 | +0.18 | +11.54% | 475 | 3,265 | 146.09% |
| RIVN240517C00008500 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.84 | 1.87 | 2.00 | +0.17 | +10.18% | 59 | 4,772 | 131.64% |
| RIVN240524C00008500 | 2024-05-03 3:48PM EDT | 2024-05-24 | 1.88 | 1.80 | 2.10 | -0.11 | -5.53% | 28 | 532 | 109.77% |
| RIVN240531C00008500 | 2024-05-03 12:44PM EDT | 2024-05-31 | 2.02 | 2.01 | 2.09 | +0.02 | +1.00% | 49 | 338 | 106.84% |
| RIVN240607C00008500 | 2024-05-03 9:46AM EDT | 2024-06-07 | 2.09 | 1.83 | 2.69 | +0.67 | +47.18% | 10 | 35 | 116.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00008500 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 1,144 | 2,535 | 150.39% |
| RIVN240517P00008500 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.32 | -0.08 | -21.05% | 1,004 | 1,381 | 121.09% |
| RIVN240524P00008500 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.39 | -0.08 | -17.02% | 623 | 909 | 110.35% |
| RIVN240531P00008500 | 2024-05-03 3:09PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.45 | -0.06 | -11.76% | 101 | 586 | 100.39% |
| RIVN240607P00008500 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.52 | 0.41 | 0.52 | 0.00 | - | 12 | 59 | 93.95% |
© 2024 Yahoo. All rights reserved.