UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,306.10 -51.60 (-2.19%) DOW
37,961.96 -424.13 (-1.10%) 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 12:44PM 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 | 6.50 | 6.60 | -0.13 | -1.93% | 12 | 15 | 703.13% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 5.65 | 6.10 | 0.00 | - | 3 | 10 | 696.88% |
| 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 | 3.00 | 3.10 | 0.00 | - | 1 | 14 | 254.69% |
| RIVN240503C00006500 | 2024-04-30 11:25AM EDT | 6.50 | 2.56 | 2.45 | 2.99 | -0.19 | -6.91% | 6 | 43 | 320.31% |
| RIVN240503C00007000 | 2024-04-29 1:53PM EDT | 7.00 | 2.32 | 1.80 | 2.09 | 0.00 | - | 14 | 210 | 201.56% |
| RIVN240503C00007500 | 2024-04-30 11:13AM EDT | 7.50 | 1.55 | 1.46 | 1.59 | -0.25 | -13.89% | 37 | 63 | 117.19% |
| RIVN240503C00008000 | 2024-04-30 12:06PM EDT | 8.00 | 1.02 | 1.06 | 1.11 | -0.34 | -25.00% | 53 | 780 | 115.63% |
| RIVN240503C00008500 | 2024-04-30 12:06PM EDT | 8.50 | 0.59 | 0.62 | 0.65 | -0.32 | -35.16% | 393 | 2,391 | 90.63% |
| RIVN240503C00009000 | 2024-04-30 12:28PM EDT | 9.00 | 0.30 | 0.29 | 0.30 | -0.22 | -42.31% | 2,044 | 9,403 | 79.30% |
| RIVN240503C00009500 | 2024-04-30 12:28PM EDT | 9.50 | 0.12 | 0.10 | 0.12 | -0.11 | -50.00% | 3,271 | 17,768 | 76.56% |
| RIVN240503C00010000 | 2024-04-30 12:28PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.04 | -57.14% | 2,372 | 7,742 | 78.13% |
| RIVN240503C00010500 | 2024-04-30 12:20PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,035 | 3,460 | 85.94% |
| RIVN240503C00011000 | 2024-04-30 11:44AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 638 | 5,264 | 87.50% |
| RIVN240503C00011500 | 2024-04-29 3:40PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,781 | 5,369 | 115.63% |
| RIVN240503C00012000 | 2024-04-29 3:54PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,685 | 118.75% |
| RIVN240503C00012500 | 2024-04-29 3:09PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 404 | 150.00% |
| RIVN240503C00013000 | 2024-04-30 11:08AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,229 | 162.50% |
| RIVN240503C00013500 | 2024-04-30 11:08AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 506 | 175.00% |
| RIVN240503C00014000 | 2024-04-29 1:49PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 179 | 200.00% |
| RIVN240503C00014500 | 2024-04-29 1:14PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 214 | 187.50% |
| RIVN240503C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 586 | 193.75% |
| RIVN240503C00015500 | 2024-04-30 11:23AM EDT | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 483 | 237.50% |
| RIVN240503C00016000 | 2024-04-30 12:12PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 389 | 237.50% |
| RIVN240503C00016500 | 2024-04-30 11:24AM EDT | 16.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 61 | 271.88% |
| RIVN240503C00017000 | 2024-04-30 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.19 | -90.48% | 4 | 76 | 290.63% |
| RIVN240503C00017500 | 2024-04-30 11:21AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 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 10:50AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 3,046 | 100.00% |
| RIVN240503P00008000 | 2024-04-30 12:26PM EDT | 8.00 | 0.03 | 0.02 | 0.00 | +0.01 | +50.00% | 38 | 2,141 | 65.63% |
| RIVN240503P00008500 | 2024-04-30 12:26PM EDT | 8.50 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 768 | 8,686 | 71.88% |
| RIVN240503P00009000 | 2024-04-30 12:29PM EDT | 9.00 | 0.24 | 0.23 | 0.24 | +0.10 | +71.43% | 1,841 | 6,335 | 61.72% |
| RIVN240503P00009500 | 2024-04-30 12:16PM EDT | 9.50 | 0.59 | 0.54 | 0.58 | +0.22 | +59.46% | 243 | 3,027 | 57.81% |
| RIVN240503P00010000 | 2024-04-30 12:27PM EDT | 10.00 | 0.96 | 0.97 | 1.01 | +0.25 | +35.21% | 85 | 1,600 | 53.13% |
| RIVN240503P00010500 | 2024-04-30 11:09AM EDT | 10.50 | 1.42 | 1.44 | 1.48 | +0.24 | +20.34% | 48 | 1,822 | 0.00% |
| RIVN240503P00011000 | 2024-04-29 3:33PM EDT | 11.00 | 2.01 | 1.93 | 1.98 | +0.31 | +18.24% | 3 | 281 | 0.00% |
| RIVN240503P00011500 | 2024-04-30 10:57AM EDT | 11.50 | 2.45 | 2.22 | 2.49 | +0.24 | +10.86% | 1 | 244 | 0.00% |
| RIVN240503P00012000 | 2024-04-29 1:21PM EDT | 12.00 | 2.73 | 2.29 | 3.15 | 0.00 | - | 43 | 86 | 232.03% |
| RIVN240503P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.33 | 3.35 | 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 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 5.34 | 4.90 | 5.05 | 0.00 | - | 2 | 1 | 240.63% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 5.40 | 5.50 | 0.00 | - | 1 | 3 | 0.00% |
| RIVN240503P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 5.75 | 5.80 | 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 | 9.00 | 0.00 | - | - | 6 | 0.00% |
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 20.00 | 10.90 | 10.90 | 11.05 | 0.00 | - | - | 0 | 381.25% |
© 2024 Yahoo. All rights reserved.