Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705C00004000 | 2024-06-12 9:40AM EDT | 4.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240705C00006000 | 2024-06-13 2:47PM EDT | 6.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| RIVN240705C00007000 | 2024-06-18 3:52PM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| RIVN240705C00007500 | 2024-06-12 3:57PM EDT | 7.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240705C00008000 | 2024-06-14 12:06PM EDT | 8.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| RIVN240705C00008500 | 2024-06-18 10:39AM EDT | 8.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RIVN240705C00009000 | 2024-06-03 3:51PM EDT | 9.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 0.00% |
| RIVN240705C00009500 | 2024-06-18 1:06PM EDT | 9.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| RIVN240705C00010000 | 2024-06-18 1:02PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 21 | 200 | 0.00% |
| RIVN240705C00010500 | 2024-06-18 3:42PM EDT | 10.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 75 | 678 | 0.00% |
| RIVN240705C00011000 | 2024-06-18 3:14PM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 325 | 10,871 | 0.00% |
| RIVN240705C00011500 | 2024-06-18 3:39PM EDT | 11.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 142 | 803 | 6.25% |
| RIVN240705C00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,519 | 26,234 | 12.50% |
| RIVN240705C00012500 | 2024-06-18 3:35PM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 306 | 3,417 | 12.50% |
| RIVN240705C00013000 | 2024-06-18 3:54PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 61 | 1,256 | 25.00% |
| RIVN240705C00013500 | 2024-06-18 3:38PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 933 | 25.00% |
| RIVN240705C00014000 | 2024-06-18 3:34PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 1,468 | 25.00% |
| RIVN240705C00014500 | 2024-06-18 3:09PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 25.00% |
| RIVN240705C00015000 | 2024-06-18 3:34PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 441 | 8,051 | 50.00% |
| RIVN240705C00015500 | 2024-06-17 10:58AM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| RIVN240705C00016000 | 2024-06-18 3:30PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 50.00% |
| RIVN240705C00017000 | 2024-06-18 3:12PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
| RIVN240705C00020000 | 2024-06-14 10:06AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 50.00% |
| RIVN240705C00022500 | 2024-06-17 3:23PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 521 | 526 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705P00005500 | 2024-06-18 1:15PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| RIVN240705P00006000 | 2024-05-31 10:12AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 11 | 50.00% |
| RIVN240705P00006500 | 2024-06-18 10:07AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 64 | 50.00% |
| RIVN240705P00007000 | 2024-06-17 12:16PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 235 | 50.00% |
| RIVN240705P00007500 | 2024-06-17 12:30PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 628 | 50.00% |
| RIVN240705P00008000 | 2024-06-18 10:37AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 326 | 50.00% |
| RIVN240705P00008500 | 2024-06-17 11:54AM EDT | 8.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 173 | 25.00% |
| RIVN240705P00009000 | 2024-06-18 2:03PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 2,734 | 25.00% |
| RIVN240705P00009500 | 2024-06-18 2:50PM EDT | 9.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 164 | 382 | 25.00% |
| RIVN240705P00010000 | 2024-06-18 2:13PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 59 | 904 | 12.50% |
| RIVN240705P00010500 | 2024-06-18 1:26PM EDT | 10.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 122 | 704 | 6.25% |
| RIVN240705P00011000 | 2024-06-18 3:23PM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 575 | 0.39% |
| RIVN240705P00011500 | 2024-06-18 3:30PM EDT | 11.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 69 | 282 | 0.00% |
| RIVN240705P00012000 | 2024-06-18 3:30PM EDT | 12.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 148 | 295 | 0.00% |
| RIVN240705P00012500 | 2024-06-18 3:37PM EDT | 12.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| RIVN240705P00013000 | 2024-06-18 11:40AM EDT | 13.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| RIVN240705P00013500 | 2024-06-12 9:51AM EDT | 13.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RIVN240705P00014000 | 2024-06-17 3:30PM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| RIVN240705P00014500 | 2024-06-14 2:38PM EDT | 14.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240705P00015000 | 2024-06-17 9:51AM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| RIVN240705P00016000 | 2024-06-13 12:26PM EDT | 16.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RIVN240705P00017000 | 2024-05-31 11:36AM EDT | 17.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.