Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00003000 | 2024-07-26 9:52AM EDT | 3.00 | 13.34 | 11.60 | 13.30 | -0.73 | -5.19% | 1 | 1 | 682.81% |
| RIVN240802C00004000 | 2024-07-18 10:18AM EDT | 4.00 | 12.78 | 11.30 | 13.10 | 0.00 | - | 1 | 1 | 1,050.00% |
| RIVN240802C00006000 | 2024-07-22 9:34AM EDT | 6.00 | 11.05 | 9.35 | 10.50 | 0.00 | - | 12 | 13 | 535.16% |
| RIVN240802C00007000 | 2024-07-22 9:35AM EDT | 7.00 | 10.10 | 8.15 | 9.90 | 0.00 | - | - | 11 | 601.56% |
| RIVN240802C00007500 | 2024-07-22 9:35AM EDT | 7.50 | 9.60 | 7.65 | 9.35 | 0.00 | - | 15 | 25 | 546.09% |
| RIVN240802C00008000 | 2024-07-25 10:05AM EDT | 8.00 | 8.20 | 7.20 | 8.30 | 0.00 | - | 6 | 10 | 303.13% |
| RIVN240802C00008500 | 2024-07-17 9:58AM EDT | 8.50 | 9.98 | 6.70 | 8.90 | 0.00 | - | 1 | 26 | 280.47% |
| RIVN240802C00009000 | 2024-07-18 12:01PM EDT | 9.00 | 8.07 | 6.15 | 8.25 | 0.00 | - | 6 | 13 | 533.98% |
| RIVN240802C00009500 | 2024-07-24 2:54PM EDT | 9.50 | 6.70 | 5.70 | 7.60 | 0.00 | - | 4 | 4 | 466.41% |
| RIVN240802C00010000 | 2024-07-26 3:23PM EDT | 10.00 | 6.35 | 5.20 | 7.20 | -0.30 | -4.51% | 9 | 109 | 454.30% |
| RIVN240802C00010500 | 2024-07-26 3:23PM EDT | 10.50 | 5.85 | 4.95 | 6.50 | -0.85 | -12.69% | 15 | 61 | 146.88% |
| RIVN240802C00011000 | 2024-07-26 3:44PM EDT | 11.00 | 5.12 | 4.25 | 5.35 | -0.18 | -3.40% | 57 | 536 | 201.56% |
| RIVN240802C00011500 | 2024-07-26 1:14PM EDT | 11.50 | 4.95 | 3.45 | 6.60 | -0.32 | -6.07% | 19 | 193 | 231.25% |
| RIVN240802C00012000 | 2024-07-26 3:35PM EDT | 12.00 | 4.28 | 4.15 | 5.50 | -0.17 | -3.82% | 33 | 513 | 269.92% |
| RIVN240802C00012500 | 2024-07-26 3:47PM EDT | 12.50 | 3.76 | 2.97 | 3.80 | -0.44 | -10.48% | 25 | 273 | 132.03% |
| RIVN240802C00013000 | 2024-07-26 3:17PM EDT | 13.00 | 3.32 | 2.89 | 3.30 | -0.06 | -1.78% | 12 | 436 | 115.63% |
| RIVN240802C00013500 | 2024-07-26 3:41PM EDT | 13.50 | 2.72 | 2.44 | 2.82 | -0.63 | -18.81% | 41 | 240 | 105.86% |
| RIVN240802C00014000 | 2024-07-26 3:44PM EDT | 14.00 | 2.36 | 2.20 | 2.69 | -0.14 | -5.60% | 56 | 775 | 115.63% |
| RIVN240802C00014500 | 2024-07-26 2:54PM EDT | 14.50 | 1.94 | 1.67 | 1.90 | +0.10 | +5.43% | 155 | 918 | 66.02% |
| RIVN240802C00015000 | 2024-07-26 3:59PM EDT | 15.00 | 1.37 | 1.21 | 1.59 | -0.22 | -13.84% | 227 | 1,101 | 71.48% |
| RIVN240802C00015500 | 2024-07-26 3:57PM EDT | 15.50 | 1.00 | 0.97 | 1.21 | -0.30 | -23.08% | 133 | 1,218 | 77.34% |
| RIVN240802C00016000 | 2024-07-26 3:56PM EDT | 16.00 | 0.69 | 0.65 | 0.70 | -0.07 | -9.21% | 3,158 | 2,487 | 63.28% |
| RIVN240802C00016500 | 2024-07-26 3:59PM EDT | 16.50 | 0.44 | 0.43 | 0.45 | -0.11 | -20.00% | 1,764 | 2,289 | 63.48% |
| RIVN240802C00017000 | 2024-07-26 3:59PM EDT | 17.00 | 0.27 | 0.27 | 0.29 | -0.07 | -20.59% | 4,711 | 6,022 | 64.65% |
| RIVN240802C00017500 | 2024-07-26 3:59PM EDT | 17.50 | 0.16 | 0.15 | 0.19 | -0.07 | -30.43% | 2,004 | 3,169 | 65.63% |
| RIVN240802C00018000 | 2024-07-26 3:58PM EDT | 18.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1,712 | 4,595 | 67.58% |
| RIVN240802C00018500 | 2024-07-26 3:56PM EDT | 18.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 1,020 | 1,216 | 66.80% |
| RIVN240802C00019000 | 2024-07-26 3:59PM EDT | 19.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1,495 | 2,471 | 71.88% |
| RIVN240802C00019500 | 2024-07-26 3:12PM EDT | 19.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 521 | 553 | 78.13% |
| RIVN240802C00020000 | 2024-07-26 3:52PM EDT | 20.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 2,078 | 4,823 | 81.25% |
| RIVN240802C00020500 | 2024-07-26 9:38AM EDT | 20.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 196 | 92.19% |
| RIVN240802C00021000 | 2024-07-26 3:09PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 72 | 3,359 | 93.75% |
| RIVN240802C00021500 | 2024-07-25 11:18AM EDT | 21.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 374 | 100.00% |
| RIVN240802C00022000 | 2024-07-25 2:36PM EDT | 22.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 532 | 114.06% |
| RIVN240802C00022500 | 2024-07-25 11:35AM EDT | 22.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 524 | 114.06% |
| RIVN240802C00023000 | 2024-07-26 1:38PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 727 | 127.34% |
| RIVN240802C00023500 | 2024-07-26 10:38AM EDT | 23.50 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 61 | 89 | 133.59% |
| RIVN240802C00024000 | 2024-07-26 11:20AM EDT | 24.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 54 | 374 | 157.03% |
| RIVN240802C00025000 | 2024-07-26 3:42PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 38 | 872 | 143.75% |
| RIVN240802C00026000 | 2024-07-25 9:58AM EDT | 26.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 3 | 286 | 176.56% |
| RIVN240802C00027000 | 2024-07-26 12:17PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 31 | 354 | 157.81% |
| RIVN240802C00028000 | 2024-07-26 2:37PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 391 | 159.38% |
| RIVN240802C00029000 | 2024-07-26 12:06PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 176 | 156.25% |
| RIVN240802C00030000 | 2024-07-25 2:55PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 825 | 162.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00006000 | 2024-06-26 10:25AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 103 | 275.00% |
| RIVN240802P00006500 | 2024-07-09 9:42AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 124 | 275.00% |
| RIVN240802P00007000 | 2024-07-09 9:42AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 112 | 250.00% |
| RIVN240802P00007500 | 2024-07-15 9:37AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,117 | 231.25% |
| RIVN240802P00008000 | 2024-07-11 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 200 | 212.50% |
| RIVN240802P00008500 | 2024-07-15 9:42AM EDT | 8.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 50 | 164 | 196.88% |
| RIVN240802P00009000 | 2024-07-24 9:47AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 331 | 181.25% |
| RIVN240802P00009500 | 2024-07-25 1:21PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 124 | 168.75% |
| RIVN240802P00010000 | 2024-07-23 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 875 | 137.50% |
| RIVN240802P00010500 | 2024-07-24 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 946 | 125.00% |
| RIVN240802P00011000 | 2024-07-25 3:16PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 2,064 | 112.50% |
| RIVN240802P00011500 | 2024-07-26 11:31AM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 434 | 112.50% |
| RIVN240802P00012000 | 2024-07-26 3:19PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 363 | 890 | 90.63% |
| RIVN240802P00012500 | 2024-07-26 1:34PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 2,128 | 87.50% |
| RIVN240802P00013000 | 2024-07-26 3:09PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 86 | 3,016 | 84.38% |
| RIVN240802P00013500 | 2024-07-26 3:40PM EDT | 13.50 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 143 | 1,623 | 78.13% |
| RIVN240802P00014000 | 2024-07-26 3:37PM EDT | 14.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 104 | 765 | 71.09% |
| RIVN240802P00014500 | 2024-07-26 3:59PM EDT | 14.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 202 | 1,386 | 68.36% |
| RIVN240802P00015000 | 2024-07-26 3:59PM EDT | 15.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 1,091 | 1,967 | 65.63% |
| RIVN240802P00015500 | 2024-07-26 3:59PM EDT | 15.50 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 1,481 | 2,309 | 64.06% |
| RIVN240802P00016000 | 2024-07-26 3:59PM EDT | 16.00 | 0.47 | 0.39 | 0.48 | -0.05 | -9.62% | 1,826 | 1,241 | 59.96% |
| RIVN240802P00016500 | 2024-07-26 3:56PM EDT | 16.50 | 0.73 | 0.72 | 0.75 | -0.05 | -6.41% | 1,566 | 2,062 | 64.06% |
| RIVN240802P00017000 | 2024-07-26 3:55PM EDT | 17.00 | 1.14 | 1.05 | 1.07 | +0.06 | +5.56% | 970 | 1,777 | 63.48% |
| RIVN240802P00017500 | 2024-07-26 3:53PM EDT | 17.50 | 1.46 | 1.23 | 1.52 | -0.01 | -0.68% | 1,247 | 1,194 | 51.17% |
| RIVN240802P00018000 | 2024-07-26 3:43PM EDT | 18.00 | 1.88 | 1.75 | 2.09 | +0.16 | +9.30% | 18 | 976 | 72.27% |
| RIVN240802P00018500 | 2024-07-26 3:35PM EDT | 18.50 | 2.27 | 2.11 | 2.48 | +0.30 | +15.23% | 50 | 35 | 95.31% |
| RIVN240802P00019000 | 2024-07-26 3:49PM EDT | 19.00 | 2.76 | 2.76 | 3.50 | +0.08 | +2.99% | 37 | 333 | 132.03% |
| RIVN240802P00019500 | 2024-07-26 10:18AM EDT | 19.50 | 3.25 | 3.25 | 3.45 | +0.10 | +3.17% | 2 | 184 | 87.50% |
| RIVN240802P00020000 | 2024-07-26 2:14PM EDT | 20.00 | 3.50 | 3.80 | 3.90 | +0.10 | +2.94% | 4 | 177 | 96.88% |
| RIVN240802P00020500 | 2024-07-16 9:41AM EDT | 20.50 | 3.05 | 3.25 | 5.90 | 0.00 | - | - | 1 | 157.42% |
| RIVN240802P00021000 | 2024-07-26 12:02PM EDT | 21.00 | 4.19 | 3.85 | 5.15 | +0.59 | +16.39% | 1 | 22 | 180.86% |
| RIVN240802P00021500 | 2024-07-22 3:36PM EDT | 21.50 | 4.30 | 5.20 | 5.45 | 0.00 | - | 1 | 0 | 109.38% |
| RIVN240802P00022000 | 2024-07-24 1:04PM EDT | 22.00 | 5.75 | 4.75 | 6.05 | 0.00 | - | 1 | 1 | 182.03% |
| RIVN240802P00022500 | 2024-07-25 11:54AM EDT | 22.50 | 5.90 | 5.25 | 7.20 | 0.00 | - | 1 | 12 | 293.36% |
| RIVN240802P00023000 | 2024-07-25 11:54AM EDT | 23.00 | 6.40 | 5.95 | 7.85 | 0.00 | - | 26 | 34 | 161.72% |
| RIVN240802P00024000 | 2024-07-25 11:54AM EDT | 24.00 | 7.40 | 6.75 | 8.80 | 0.00 | - | 20 | 20 | 336.72% |
| RIVN240802P00025000 | 2024-07-25 10:12AM EDT | 25.00 | 8.75 | 7.45 | 10.15 | 0.00 | - | 14 | 19 | 131.25% |
| RIVN240802P00027000 | 2024-07-17 11:45AM EDT | 27.00 | 10.85 | 9.80 | 11.80 | +1.29 | +13.49% | 1 | 0 | 150.00% |
| RIVN240802P00030000 | 2024-07-23 10:26AM EDT | 30.00 | 12.75 | 12.15 | 15.75 | 0.00 | - | 4 | 24 | 267.19% |
© 2024 Yahoo. All rights reserved.