Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240503C00009000 | 2024-05-03 3:56PM EDT | 2024-05-03 | 1.09 | 0.94 | 3.10 | +0.26 | +31.33% | 1,412 | 9,888 | 718.75% |
RIVN240510C00009000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.43 | 1.45 | 1.59 | +0.14 | +10.85% | 875 | 19,176 | 157.42% |
RIVN240517C00009000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.54 | 1.52 | 1.67 | +0.20 | +14.93% | 152 | 8,160 | 125.78% |
RIVN240524C00009000 | 2024-05-03 11:11AM EDT | 2024-05-24 | 1.54 | 1.55 | 1.67 | +0.09 | +6.21% | 43 | 990 | 105.86% |
RIVN240531C00009000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 1.70 | 1.58 | 1.81 | +0.22 | +14.86% | 66 | 1,925 | 100.78% |
RIVN240607C00009000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 1.73 | 1.24 | 1.94 | +0.08 | +4.85% | 43 | 525 | 80.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240503P00009000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 348 | 7,752 | 106.25% |
RIVN240510P00009000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.37 | -0.09 | -19.57% | 3,193 | 7,171 | 140.23% |
RIVN240517P00009000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.47 | 0.43 | 0.50 | -0.07 | -12.96% | 259 | 6,718 | 117.19% |
RIVN240524P00009000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.54 | 0.52 | 0.58 | -0.11 | -16.92% | 47 | 1,241 | 107.03% |
RIVN240531P00009000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.59 | 0.54 | 0.61 | -0.13 | -18.06% | 265 | 685 | 95.70% |
RIVN240607P00009000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.68 | 0.68 | 0.70 | -0.08 | -10.53% | 19 | 568 | 96.48% |