Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-06-18 1:46PM EDT | 2.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| RIVN240621C00004500 | 2024-06-14 3:00PM EDT | 4.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240621C00005000 | 2024-06-17 1:40PM EDT | 5.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 13 | 2,409 | 0.00% |
| RIVN240621C00005500 | 2024-06-14 1:55PM EDT | 5.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RIVN240621C00006000 | 2024-06-17 10:10AM EDT | 6.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| RIVN240621C00006500 | 2024-05-24 9:37AM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| RIVN240621C00007000 | 2024-06-14 2:58PM EDT | 7.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| RIVN240621C00007500 | 2024-06-18 11:38AM EDT | 7.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,953 | 0.00% |
| RIVN240621C00008000 | 2024-06-18 11:39AM EDT | 8.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| RIVN240621C00008500 | 2024-06-18 9:30AM EDT | 8.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| RIVN240621C00009000 | 2024-06-17 3:37PM EDT | 9.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 0.00% |
| RIVN240621C00009500 | 2024-06-18 3:57PM EDT | 9.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 333 | 493 | 0.00% |
| RIVN240621C00010000 | 2024-06-18 3:39PM EDT | 10.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 23,739 | 27,044 | 0.00% |
| RIVN240621C00010500 | 2024-06-18 3:54PM EDT | 10.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,927 | 2,765 | 0.00% |
| RIVN240621C00011000 | 2024-06-18 3:59PM EDT | 11.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17,552 | 18,518 | 0.00% |
| RIVN240621C00011500 | 2024-06-18 3:57PM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9,061 | 10,255 | 25.00% |
| RIVN240621C00012000 | 2024-06-18 3:57PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,288 | 9,392 | 25.00% |
| RIVN240621C00012500 | 2024-06-18 3:58PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,195 | 30,743 | 50.00% |
| RIVN240621C00013000 | 2024-06-18 3:21PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 5,130 | 50.00% |
| RIVN240621C00013500 | 2024-06-18 3:31PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 2,150 | 50.00% |
| RIVN240621C00014000 | 2024-06-18 3:53PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 1,509 | 50.00% |
| RIVN240621C00014500 | 2024-06-18 10:38AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 885 | 50.00% |
| RIVN240621C00015000 | 2024-06-18 1:00PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 46,940 | 50.00% |
| RIVN240621C00015500 | 2024-06-17 1:58PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 371 | 50.00% |
| RIVN240621C00016000 | 2024-06-17 10:42AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 311 | 50.00% |
| RIVN240621C00017000 | 2024-06-17 10:04AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 379 | 50.00% |
| RIVN240621C00017500 | 2024-06-18 3:51PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,841 | 50.00% |
| RIVN240621C00018000 | 2024-06-14 12:10PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 259 | 50.00% |
| RIVN240621C00019000 | 2024-06-18 2:14PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| RIVN240621C00020000 | 2024-06-18 12:27PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 22,097 | 50.00% |
| RIVN240621C00021000 | 2024-06-12 3:59PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| RIVN240621C00022500 | 2024-06-18 10:25AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 9,124 | 50.00% |
| RIVN240621C00023500 | 2024-06-13 10:15AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| RIVN240621C00025000 | 2024-06-18 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,699 | 50.00% |
| RIVN240621C00027500 | 2024-06-12 1:58PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,432 | 50.00% |
| RIVN240621C00030000 | 2024-06-17 12:50PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,889 | 50.00% |
| RIVN240621C00032500 | 2024-06-10 1:07PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 6,400 | 50.00% |
| RIVN240621C00035000 | 2024-06-17 3:33PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7,413 | 50.00% |
| RIVN240621C00037500 | 2024-06-17 12:36PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,514 | 50.00% |
| RIVN240621C00040000 | 2024-06-18 11:53AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 14,612 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-06-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,544 | 50.00% |
| RIVN240621P00005000 | 2024-06-13 3:15PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 19,481 | 50.00% |
| RIVN240621P00005500 | 2024-06-11 3:00PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 2,343 | 50.00% |
| RIVN240621P00006000 | 2024-06-12 10:13AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,401 | 50.00% |
| RIVN240621P00006500 | 2024-06-13 3:34PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 919 | 50.00% |
| RIVN240621P00007000 | 2024-06-14 11:56AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 1,108 | 50.00% |
| RIVN240621P00007500 | 2024-06-18 3:29PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,035 | 18,322 | 50.00% |
| RIVN240621P00008000 | 2024-06-18 10:25AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,455 | 50.00% |
| RIVN240621P00008500 | 2024-06-18 10:56AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 3,183 | 50.00% |
| RIVN240621P00009000 | 2024-06-18 3:27PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 2,245 | 50.00% |
| RIVN240621P00009500 | 2024-06-18 3:37PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 2,624 | 50.00% |
| RIVN240621P00010000 | 2024-06-18 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,217 | 58,605 | 50.00% |
| RIVN240621P00010500 | 2024-06-18 3:59PM EDT | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,883 | 6,820 | 25.00% |
| RIVN240621P00011000 | 2024-06-18 3:58PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,162 | 6,745 | 1.56% |
| RIVN240621P00011500 | 2024-06-18 2:39PM EDT | 11.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 581 | 6,053 | 0.00% |
| RIVN240621P00012000 | 2024-06-18 3:51PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 165 | 1,910 | 0.00% |
| RIVN240621P00012500 | 2024-06-18 3:54PM EDT | 12.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 134 | 16,005 | 0.00% |
| RIVN240621P00013000 | 2024-06-18 12:36PM EDT | 13.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 505 | 0.00% |
| RIVN240621P00013500 | 2024-06-18 9:49AM EDT | 13.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RIVN240621P00014000 | 2024-06-18 10:58AM EDT | 14.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| RIVN240621P00014500 | 2024-06-17 12:14PM EDT | 14.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RIVN240621P00015000 | 2024-06-18 3:32PM EDT | 15.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 25 | 21,682 | 0.00% |
| RIVN240621P00015500 | 2024-05-31 3:31PM EDT | 15.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RIVN240621P00016500 | 2024-06-13 1:27PM EDT | 16.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240621P00017000 | 2024-06-07 3:45PM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00017500 | 2024-06-18 12:51PM EDT | 17.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,659 | 0.00% |
| RIVN240621P00018000 | 2024-06-12 2:37PM EDT | 18.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240621P00020000 | 2024-06-17 3:18PM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| RIVN240621P00021000 | 2024-06-10 1:13PM EDT | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240621P00022500 | 2024-05-08 3:02PM EDT | 22.50 | 12.35 | 10.90 | 11.00 | 0.00 | - | 10 | 12 | 0.00% |
| RIVN240621P00025000 | 2024-06-06 2:58PM EDT | 25.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| RIVN240621P00027500 | 2024-06-12 2:37PM EDT | 27.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| RIVN240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 21.40 | 19.25 | 19.60 | 0.00 | - | 1 | 11 | 960.94% |
| RIVN240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 23.76 | 21.95 | 22.10 | 0.00 | - | 1 | 0 | 1,062.50% |
| RIVN240621P00035000 | 2024-01-29 3:04PM EDT | 35.00 | 19.20 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00037500 | 2023-11-10 11:04AM EDT | 37.50 | 21.50 | 18.45 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00040000 | 2023-12-29 1:39PM EDT | 40.00 | 17.03 | 23.55 | 24.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.