Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-06-14 9:32AM EDT | 2.50 | 8.55 | 8.25 | 8.45 | -0.70 | -7.57% | 1 | 112 | 612.50% |
| RIVN240621C00005000 | 2024-06-13 11:16AM EDT | 5.00 | 6.70 | 5.70 | 5.95 | 0.00 | - | 1 | 2,409 | 340.63% |
| RIVN240621C00005500 | 2024-06-11 12:08PM EDT | 5.50 | 5.40 | 5.30 | 5.45 | -0.85 | -13.60% | 1 | 12 | 303.13% |
| RIVN240621C00006000 | 2024-06-14 3:01PM EDT | 6.00 | 4.90 | 4.80 | 4.95 | -1.30 | -20.97% | 10 | 9 | 268.75% |
| RIVN240621C00006500 | 2024-05-24 9:37AM EDT | 6.50 | 3.70 | 4.30 | 4.45 | 0.00 | - | 14 | 14 | 238.28% |
| RIVN240621C00007000 | 2024-06-14 2:58PM EDT | 7.00 | 3.80 | 3.70 | 3.95 | -0.40 | -9.52% | 8 | 16 | 209.38% |
| RIVN240621C00007500 | 2024-06-14 12:13PM EDT | 7.50 | 3.30 | 3.20 | 3.45 | -0.33 | -9.09% | 189 | 2,058 | 182.03% |
| RIVN240621C00008000 | 2024-06-14 11:07AM EDT | 8.00 | 3.17 | 2.76 | 2.95 | -0.03 | -0.94% | 5 | 43 | 156.25% |
| RIVN240621C00008500 | 2024-06-14 2:23PM EDT | 8.50 | 2.38 | 2.26 | 2.45 | -0.92 | -27.88% | 11 | 8 | 131.25% |
| RIVN240621C00009000 | 2024-06-14 3:13PM EDT | 9.00 | 1.96 | 1.66 | 2.03 | -0.27 | -12.11% | 9 | 129 | 135.16% |
| RIVN240621C00009500 | 2024-06-14 3:28PM EDT | 9.50 | 1.45 | 1.41 | 1.57 | -0.29 | -16.67% | 362 | 706 | 96.48% |
| RIVN240621C00010000 | 2024-06-14 3:46PM EDT | 10.00 | 0.99 | 0.98 | 1.20 | -0.28 | -22.05% | 1,490 | 24,431 | 93.75% |
| RIVN240621C00010500 | 2024-06-14 3:56PM EDT | 10.50 | 0.62 | 0.61 | 0.64 | -0.23 | -27.06% | 1,085 | 1,920 | 69.14% |
| RIVN240621C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 0.33 | 0.33 | 0.35 | -0.23 | -41.07% | 3,752 | 10,167 | 65.63% |
| RIVN240621C00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.17 | 0.17 | 0.18 | -0.17 | -50.00% | 2,417 | 5,580 | 66.80% |
| RIVN240621C00012000 | 2024-06-14 3:57PM EDT | 12.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 2,724 | 6,923 | 71.09% |
| RIVN240621C00012500 | 2024-06-14 3:55PM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1,460 | 31,381 | 78.13% |
| RIVN240621C00013000 | 2024-06-14 3:56PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 381 | 5,424 | 87.50% |
| RIVN240621C00013500 | 2024-06-14 3:13PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 322 | 2,185 | 95.31% |
| RIVN240621C00014000 | 2024-06-14 2:39PM EDT | 14.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 99 | 1,473 | 104.69% |
| RIVN240621C00014500 | 2024-06-14 3:38PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 344 | 112.50% |
| RIVN240621C00015000 | 2024-06-14 3:42PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,369 | 47,966 | 112.50% |
| RIVN240621C00015500 | 2024-06-14 12:30PM EDT | 15.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 145 | 223 | 153.13% |
| RIVN240621C00016000 | 2024-06-14 3:40PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 248 | 131.25% |
| RIVN240621C00017000 | 2024-06-12 3:51PM EDT | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 55 | 433 | 140.63% |
| RIVN240621C00017500 | 2024-06-14 3:38PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 43 | 13,841 | 156.25% |
| RIVN240621C00018000 | 2024-06-14 12:10PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 178 | 114 | 165.63% |
| RIVN240621C00019000 | 2024-06-14 2:30PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 109 | 178.13% |
| RIVN240621C00020000 | 2024-06-13 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 22,099 | 168.75% |
| RIVN240621C00021000 | 2024-06-12 3:59PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 206.25% |
| RIVN240621C00022500 | 2024-06-12 3:11PM EDT | 22.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 56 | 9,124 | 259.38% |
| RIVN240621C00023500 | 2024-06-13 10:15AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 225.00% |
| RIVN240621C00025000 | 2024-06-12 12:23PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,699 | 225.00% |
| RIVN240621C00027500 | 2024-06-12 1:58PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,432 | 262.50% |
| RIVN240621C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 11,889 | 262.50% |
| RIVN240621C00032500 | 2024-06-10 1:07PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 6,400 | 300.00% |
| RIVN240621C00035000 | 2024-06-12 1:55PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,414 | 300.00% |
| RIVN240621C00037500 | 2024-06-10 11:02AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,514 | 312.50% |
| RIVN240621C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14,622 | 325.00% |
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 | 0.01 | 0.00 | - | 1 | 3,544 | 425.00% |
| RIVN240621P00005000 | 2024-06-13 3:15PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 19,481 | 225.00% |
| RIVN240621P00005500 | 2024-06-11 3:00PM EDT | 5.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 225 | 2,343 | 278.13% |
| RIVN240621P00006000 | 2024-06-12 10:13AM EDT | 6.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 6,401 | 246.88% |
| RIVN240621P00006500 | 2024-06-13 3:34PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 919 | 181.25% |
| RIVN240621P00007000 | 2024-06-14 11:56AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,110 | 137.50% |
| RIVN240621P00007500 | 2024-06-14 3:58PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 190 | 18,848 | 134.38% |
| RIVN240621P00008000 | 2024-06-14 2:41PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 727 | 120.31% |
| RIVN240621P00008500 | 2024-06-14 3:29PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 69 | 2,955 | 104.69% |
| RIVN240621P00009000 | 2024-06-14 2:49PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 23 | 1,552 | 90.63% |
| RIVN240621P00009500 | 2024-06-14 3:52PM EDT | 9.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 480 | 2,241 | 78.13% |
| RIVN240621P00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,274 | 55,653 | 69.53% |
| RIVN240621P00010500 | 2024-06-14 3:59PM EDT | 10.50 | 0.23 | 0.23 | 0.24 | +0.01 | +4.55% | 2,086 | 4,934 | 67.19% |
| RIVN240621P00011000 | 2024-06-14 3:59PM EDT | 11.00 | 0.46 | 0.45 | 0.48 | +0.04 | +9.52% | 1,644 | 4,596 | 66.41% |
| RIVN240621P00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.78 | 0.76 | 0.80 | +0.07 | +9.86% | 1,116 | 4,049 | 64.06% |
| RIVN240621P00012000 | 2024-06-14 3:50PM EDT | 12.00 | 1.22 | 1.06 | 1.24 | +0.19 | +18.45% | 220 | 2,043 | 50.78% |
| RIVN240621P00012500 | 2024-06-14 3:29PM EDT | 12.50 | 1.65 | 1.55 | 1.77 | +0.33 | +25.00% | 65 | 16,167 | 70.31% |
| RIVN240621P00013000 | 2024-06-14 2:58PM EDT | 13.00 | 2.15 | 2.12 | 2.19 | +0.36 | +20.11% | 4 | 488 | 82.81% |
| RIVN240621P00013500 | 2024-06-13 12:21PM EDT | 13.50 | 2.44 | 2.50 | 2.80 | +0.20 | +8.93% | 1 | 13 | 92.97% |
| RIVN240621P00014000 | 2024-06-14 2:48PM EDT | 14.00 | 3.17 | 3.00 | 3.20 | +0.42 | +15.27% | 5 | 143 | 129.69% |
| RIVN240621P00014500 | 2024-06-14 11:57AM EDT | 14.50 | 3.65 | 2.92 | 3.70 | +1.01 | +38.26% | 6 | 8 | 142.19% |
| RIVN240621P00015000 | 2024-06-14 2:08PM EDT | 15.00 | 4.15 | 4.05 | 4.20 | +0.40 | +10.67% | 7 | 29,436 | 96.88% |
| RIVN240621P00015500 | 2024-05-31 3:31PM EDT | 15.50 | 4.76 | 4.55 | 4.70 | 0.00 | - | 3 | 4 | 106.25% |
| RIVN240621P00016500 | 2024-06-13 1:27PM EDT | 16.50 | 5.30 | 4.60 | 5.70 | 0.00 | - | 1 | 1 | 187.50% |
| RIVN240621P00017000 | 2024-06-07 3:45PM EDT | 17.00 | 5.50 | 6.05 | 6.20 | 0.00 | - | 1 | 1 | 131.25% |
| RIVN240621P00017500 | 2024-06-14 10:00AM EDT | 17.50 | 6.45 | 6.50 | 6.70 | +1.20 | +22.86% | 8 | 8,671 | 207.03% |
| RIVN240621P00018000 | 2024-06-12 2:37PM EDT | 18.00 | 5.95 | 7.05 | 7.20 | 0.00 | - | - | 1 | 143.75% |
| RIVN240621P00020000 | 2024-06-14 9:49AM EDT | 20.00 | 8.95 | 9.05 | 9.20 | +0.15 | +1.70% | 26 | 49 | 168.75% |
| RIVN240621P00021000 | 2024-06-10 1:13PM EDT | 21.00 | 9.20 | 10.00 | 10.20 | 0.00 | - | - | 1 | 265.63% |
| 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 | 14.05 | 14.20 | 0.00 | - | 5 | 14 | 225.00% |
| RIVN240621P00027500 | 2024-06-12 2:37PM EDT | 27.50 | 15.40 | 16.50 | 16.70 | 0.00 | - | 7 | 14 | 345.31% |
| RIVN240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 21.40 | 19.25 | 19.60 | 0.00 | - | 1 | 11 | 475.00% |
| RIVN240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 23.76 | 21.95 | 22.10 | 0.00 | - | 1 | 0 | 533.59% |
| 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.