Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712C00007500 | 2024-06-12 10:00AM EDT | 7.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240712C00008000 | 2024-06-17 10:18AM EDT | 8.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| RIVN240712C00008500 | 2024-06-18 9:54AM EDT | 8.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RIVN240712C00009000 | 2024-06-13 12:04PM EDT | 9.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| RIVN240712C00009500 | 2024-06-13 10:49AM EDT | 9.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| RIVN240712C00010000 | 2024-06-18 3:03PM EDT | 10.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 0.00% |
| RIVN240712C00010500 | 2024-06-18 3:47PM EDT | 10.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| RIVN240712C00011000 | 2024-06-18 3:59PM EDT | 11.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 206 | 393 | 0.00% |
| RIVN240712C00011500 | 2024-06-18 2:07PM EDT | 11.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 153 | 627 | 6.25% |
| RIVN240712C00012000 | 2024-06-18 3:54PM EDT | 12.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 74 | 3,075 | 12.50% |
| RIVN240712C00012500 | 2024-06-18 2:47PM EDT | 12.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 4,255 | 12.50% |
| RIVN240712C00013000 | 2024-06-18 3:57PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 400 | 25.00% |
| RIVN240712C00013500 | 2024-06-18 3:47PM EDT | 13.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 138 | 365 | 25.00% |
| RIVN240712C00014000 | 2024-06-18 2:55PM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 194 | 306 | 25.00% |
| RIVN240712C00014500 | 2024-06-18 9:38AM EDT | 14.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 25.00% |
| RIVN240712C00015000 | 2024-06-18 2:56PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 214 | 25.00% |
| RIVN240712C00015500 | 2024-06-17 11:20AM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 103 | 134 | 25.00% |
| RIVN240712C00016000 | 2024-06-18 3:47PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 50.00% |
| RIVN240712C00017000 | 2024-06-18 11:55AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 50.00% |
| RIVN240712C00020000 | 2024-06-18 10:26AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 375 | 50.00% |
| RIVN240712C00022500 | 2024-06-11 3:51PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 162 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712P00005500 | 2024-06-03 1:41PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| RIVN240712P00006000 | 2024-06-14 3:16PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 213 | 50.00% |
| RIVN240712P00006500 | 2024-06-18 10:09AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 166 | 50.00% |
| RIVN240712P00007000 | 2024-06-18 12:12PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 50.00% |
| RIVN240712P00007500 | 2024-06-13 1:15PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 50.00% |
| RIVN240712P00008000 | 2024-06-18 1:54PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 237 | 25.00% |
| RIVN240712P00008500 | 2024-06-18 2:23PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 25.00% |
| RIVN240712P00009000 | 2024-06-18 1:52PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 58 | 1,708 | 25.00% |
| RIVN240712P00009500 | 2024-06-18 2:19PM EDT | 9.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 50 | 314 | 12.50% |
| RIVN240712P00010000 | 2024-06-18 1:37PM EDT | 10.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 110 | 549 | 12.50% |
| RIVN240712P00010500 | 2024-06-18 3:16PM EDT | 10.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 44 | 318 | 6.25% |
| RIVN240712P00011000 | 2024-06-17 3:54PM EDT | 11.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 54 | 352 | 0.39% |
| RIVN240712P00011500 | 2024-06-17 3:35PM EDT | 11.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 19 | 115 | 0.00% |
| RIVN240712P00012000 | 2024-06-17 2:48PM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| RIVN240712P00012500 | 2024-06-18 11:54AM EDT | 12.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.00% |
| RIVN240712P00013000 | 2024-06-17 2:54PM EDT | 13.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 85 | 104 | 0.00% |
| RIVN240712P00013500 | 2024-06-13 1:46PM EDT | 13.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| RIVN240712P00014000 | 2024-06-14 9:59AM EDT | 14.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240712P00014500 | 2024-06-03 9:34AM EDT | 14.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240712P00015000 | 2024-06-14 10:26AM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RIVN240712P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RIVN240712P00020000 | 2024-06-03 3:24PM EDT | 20.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.