UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,306.00 -51.70 (-2.19%) DOW
37,995.44 -390.65 (-1.02%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00002500 | 2024-04-30 9:42AM EDT | 2.50 | 6.62 | 6.45 | 6.60 | -0.13 | -1.93% | 12 | 15 | 631.25% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 6.00 | 6.10 | 0.00 | - | 3 | 10 | 609.38% |
| RIVN240503C00005500 | 2024-04-29 3:33PM EDT | 5.50 | 3.82 | 3.50 | 3.60 | 0.00 | - | 1 | 2 | 300.00% |
| RIVN240503C00006000 | 2024-04-26 2:00PM EDT | 6.00 | 2.96 | 2.96 | 3.10 | 0.00 | - | 1 | 14 | 231.25% |
| RIVN240503C00006500 | 2024-04-30 11:25AM EDT | 6.50 | 2.56 | 2.46 | 2.61 | -0.19 | -6.91% | 6 | 43 | 198.44% |
| RIVN240503C00007000 | 2024-04-29 1:53PM EDT | 7.00 | 2.32 | 1.98 | 2.08 | 0.00 | - | 14 | 210 | 156.25% |
| RIVN240503C00007500 | 2024-04-30 1:00PM EDT | 7.50 | 1.52 | 1.53 | 1.73 | -0.28 | -15.56% | 38 | 63 | 178.91% |
| RIVN240503C00008000 | 2024-04-30 12:06PM EDT | 8.00 | 1.02 | 1.05 | 1.09 | -0.34 | -25.00% | 53 | 780 | 108.59% |
| RIVN240503C00008500 | 2024-04-30 12:52PM EDT | 8.50 | 0.57 | 0.61 | 0.64 | -0.34 | -37.36% | 407 | 2,391 | 87.11% |
| RIVN240503C00009000 | 2024-04-30 1:15PM EDT | 9.00 | 0.30 | 0.29 | 0.30 | -0.22 | -42.31% | 2,229 | 9,403 | 79.30% |
| RIVN240503C00009500 | 2024-04-30 1:10PM EDT | 9.50 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 3,672 | 17,768 | 75.00% |
| RIVN240503C00010000 | 2024-04-30 1:08PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,431 | 7,742 | 78.13% |
| RIVN240503C00010500 | 2024-04-30 1:14PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,047 | 3,460 | 85.94% |
| RIVN240503C00011000 | 2024-04-30 1:03PM EDT | 11.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 640 | 5,264 | 87.50% |
| RIVN240503C00011500 | 2024-04-30 1:03PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 5,369 | 106.25% |
| RIVN240503C00012000 | 2024-04-30 1:00PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,685 | 118.75% |
| RIVN240503C00012500 | 2024-04-30 12:59PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 404 | 150.00% |
| RIVN240503C00013000 | 2024-04-30 12:51PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,229 | 162.50% |
| RIVN240503C00013500 | 2024-04-30 12:51PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 506 | 175.00% |
| RIVN240503C00014000 | 2024-04-30 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 179 | 200.00% |
| RIVN240503C00014500 | 2024-04-30 12:50PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 187.50% |
| RIVN240503C00015000 | 2024-04-30 12:49PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 586 | 193.75% |
| RIVN240503C00015500 | 2024-04-30 12:48PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 483 | 237.50% |
| RIVN240503C00016000 | 2024-04-30 12:47PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 389 | 237.50% |
| RIVN240503C00016500 | 2024-04-30 12:47PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 61 | 262.50% |
| RIVN240503C00017000 | 2024-04-30 12:47PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | -0.19 | -90.48% | 6 | 76 | 268.75% |
| RIVN240503C00017500 | 2024-04-30 12:46PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 106 | 281.25% |
| RIVN240503C00018000 | 2024-04-08 11:07AM EDT | 18.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 112 | 414.06% |
| RIVN240503C00019000 | 2024-04-04 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 309.38% |
| RIVN240503C00020000 | 2024-04-01 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 103 | 312.50% |
| RIVN240503C00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 300.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 398.44% |
| RIVN240503P00005500 | 2024-04-22 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 195 | 50.00% |
| RIVN240503P00006000 | 2024-04-24 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3,659 | 4,108 | 196.88% |
| RIVN240503P00006500 | 2024-04-29 2:39PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 674 | 137.50% |
| RIVN240503P00007000 | 2024-04-29 3:48PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 1,506 | 112.50% |
| RIVN240503P00007500 | 2024-04-30 1:08PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 3,046 | 100.00% |
| RIVN240503P00008000 | 2024-04-30 12:43PM EDT | 8.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 88 | 2,141 | 65.63% |
| RIVN240503P00008500 | 2024-04-30 12:53PM EDT | 8.50 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 817 | 8,686 | 69.53% |
| RIVN240503P00009000 | 2024-04-30 1:13PM EDT | 9.00 | 0.24 | 0.23 | 0.25 | +0.10 | +76.92% | 2,005 | 6,335 | 63.28% |
| RIVN240503P00009500 | 2024-04-30 1:04PM EDT | 9.50 | 0.55 | 0.55 | 0.58 | +0.18 | +48.65% | 269 | 3,027 | 59.38% |
| RIVN240503P00010000 | 2024-04-30 1:12PM EDT | 10.00 | 1.00 | 0.99 | 1.00 | +0.29 | +40.85% | 105 | 1,600 | 0.00% |
| RIVN240503P00010500 | 2024-04-30 12:48PM EDT | 10.50 | 1.51 | 1.44 | 1.50 | +0.33 | +27.97% | 50 | 1,822 | 0.00% |
| RIVN240503P00011000 | 2024-04-29 3:33PM EDT | 11.00 | 2.01 | 1.45 | 1.99 | +0.31 | +18.24% | 3 | 281 | 0.00% |
| RIVN240503P00011500 | 2024-04-30 10:57AM EDT | 11.50 | 2.45 | 2.39 | 2.54 | +0.24 | +10.86% | 1 | 244 | 145.31% |
| RIVN240503P00012000 | 2024-04-29 1:21PM EDT | 12.00 | 2.73 | 2.92 | 3.00 | 0.00 | - | 43 | 86 | 0.00% |
| RIVN240503P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.33 | 2.80 | 3.50 | 0.00 | - | 2 | 29 | 0.00% |
| RIVN240503P00013000 | 2024-04-25 11:08AM EDT | 13.00 | 4.45 | 3.90 | 4.00 | 0.00 | - | 30 | 11 | 0.00% |
| RIVN240503P00013500 | 2024-04-26 11:51AM EDT | 13.50 | 4.65 | 4.40 | 4.50 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 5.34 | 4.90 | 5.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 5.45 | 5.50 | 0.00 | - | 1 | 3 | 0.00% |
| RIVN240503P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 5.75 | 5.90 | 6.00 | 0.00 | - | 2 | 3 | 0.00% |
| RIVN240503P00015500 | 2024-04-17 10:56AM EDT | 15.50 | 6.69 | 6.40 | 6.50 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240503P00016000 | 2024-04-16 3:35PM EDT | 16.00 | 7.24 | 6.90 | 7.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240503P00016500 | 2024-03-27 10:45AM EDT | 16.50 | 5.89 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 354.69% |
| RIVN240503P00018000 | 2024-04-23 11:30AM EDT | 18.00 | 8.90 | 8.90 | 9.05 | 0.00 | - | - | 6 | 342.19% |
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 20.00 | 10.90 | 10.90 | 11.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.