Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00005000 | 2024-06-17 10:51AM EDT | 5.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RIVN240628C00005500 | 2024-06-13 12:30PM EDT | 5.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240628C00006500 | 2024-06-12 9:42AM EDT | 6.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| RIVN240628C00007500 | 2024-06-18 10:45AM EDT | 7.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RIVN240628C00008000 | 2024-06-14 12:17PM EDT | 8.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| RIVN240628C00008500 | 2024-06-18 11:39AM EDT | 8.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| RIVN240628C00009000 | 2024-06-18 3:33PM EDT | 9.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 113 | 507 | 0.00% |
| RIVN240628C00009500 | 2024-06-18 3:12PM EDT | 9.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 545 | 0.00% |
| RIVN240628C00010000 | 2024-06-18 3:08PM EDT | 10.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 237 | 1,770 | 0.00% |
| RIVN240628C00010500 | 2024-06-18 3:32PM EDT | 10.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 327 | 4,596 | 0.00% |
| RIVN240628C00011000 | 2024-06-18 3:47PM EDT | 11.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 710 | 5,929 | 0.00% |
| RIVN240628C00011500 | 2024-06-18 3:57PM EDT | 11.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,566 | 11,192 | 6.25% |
| RIVN240628C00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,165 | 8,830 | 12.50% |
| RIVN240628C00012500 | 2024-06-18 3:57PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 577 | 8,860 | 25.00% |
| RIVN240628C00013000 | 2024-06-18 3:59PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 580 | 7,346 | 25.00% |
| RIVN240628C00013500 | 2024-06-18 3:52PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 135 | 1,681 | 25.00% |
| RIVN240628C00014000 | 2024-06-18 3:46PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 391 | 2,865 | 50.00% |
| RIVN240628C00014500 | 2024-06-18 3:43PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 519 | 50.00% |
| RIVN240628C00015000 | 2024-06-18 3:44PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 8,044 | 50.00% |
| RIVN240628C00015500 | 2024-06-14 11:17AM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 50.00% |
| RIVN240628C00016000 | 2024-06-18 3:22PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 511 | 50.00% |
| RIVN240628C00016500 | 2024-06-17 2:57PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 71 | 50.00% |
| RIVN240628C00017000 | 2024-06-18 3:52PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 333 | 50.00% |
| RIVN240628C00017500 | 2024-06-18 12:05PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 151 | 50.00% |
| RIVN240628C00018000 | 2024-06-18 9:44AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| RIVN240628C00020000 | 2024-06-18 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 727 | 50.00% |
| RIVN240628C00021000 | 2024-06-17 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-06-13 2:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| RIVN240628P00005500 | 2024-06-17 1:38PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 331 | 50.00% |
| RIVN240628P00006000 | 2024-06-18 10:15AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 337 | 50.00% |
| RIVN240628P00006500 | 2024-06-18 2:32PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 382 | 50.00% |
| RIVN240628P00007000 | 2024-06-18 3:02PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 588 | 50.00% |
| RIVN240628P00007500 | 2024-06-18 10:05AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 50.00% |
| RIVN240628P00008000 | 2024-06-17 3:58PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 422 | 50.00% |
| RIVN240628P00008500 | 2024-06-18 3:54PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,369 | 50.00% |
| RIVN240628P00009000 | 2024-06-18 2:55PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 941 | 1,969 | 25.00% |
| RIVN240628P00009500 | 2024-06-18 3:50PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 337 | 1,504 | 25.00% |
| RIVN240628P00010000 | 2024-06-18 3:55PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 951 | 12,886 | 25.00% |
| RIVN240628P00010500 | 2024-06-18 3:58PM EDT | 10.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 384 | 1,938 | 12.50% |
| RIVN240628P00011000 | 2024-06-18 3:53PM EDT | 11.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,249 | 7,028 | 0.78% |
| RIVN240628P00011500 | 2024-06-18 3:46PM EDT | 11.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 173 | 1,954 | 0.00% |
| RIVN240628P00012000 | 2024-06-18 3:52PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 102 | 724 | 0.00% |
| RIVN240628P00012500 | 2024-06-18 3:43PM EDT | 12.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 13 | 169 | 0.00% |
| RIVN240628P00013000 | 2024-06-18 11:34AM EDT | 13.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| RIVN240628P00013500 | 2024-06-17 10:40AM EDT | 13.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| RIVN240628P00014000 | 2024-06-18 3:03PM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 0.00% |
| RIVN240628P00014500 | 2024-06-17 12:14PM EDT | 14.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| RIVN240628P00015000 | 2024-06-14 1:23PM EDT | 15.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 0.00% |
| RIVN240628P00016000 | 2024-06-13 12:19PM EDT | 16.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 37 | 27 | 0.00% |
| RIVN240628P00017000 | 2024-06-11 9:56AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.