Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2.50 | 7.75 | 7.05 | 9.75 | 0.00 | - | 1 | 18 | 625.78% |
| RIVN240719C00005000 | 2024-05-30 3:27PM EDT | 5.00 | 5.80 | 4.60 | 6.95 | -0.25 | -4.13% | 40 | 61 | 297.66% |
| RIVN240719C00007500 | 2024-05-31 3:34PM EDT | 7.50 | 3.48 | 3.55 | 3.65 | -0.19 | -5.18% | 46 | 1,148 | 88.87% |
| RIVN240719C00009000 | 2024-05-30 1:09PM EDT | 9.00 | 2.52 | 2.30 | 2.57 | +0.22 | +9.57% | 50 | 50 | 86.33% |
| RIVN240719C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 1.72 | 1.74 | 1.79 | -0.05 | -2.82% | 453 | 15,007 | 82.23% |
| RIVN240719C00011000 | 2024-05-31 3:53PM EDT | 11.00 | 1.24 | 1.22 | 1.25 | -0.01 | -0.80% | 1,150 | 344 | 79.88% |
| RIVN240719C00012500 | 2024-05-31 3:56PM EDT | 12.50 | 0.71 | 0.71 | 0.73 | -0.04 | -5.33% | 3,744 | 49,134 | 80.27% |
| RIVN240719C00014000 | 2024-05-31 3:28PM EDT | 14.00 | 0.37 | 0.39 | 0.42 | -0.10 | -21.28% | 45 | 41 | 80.57% |
| RIVN240719C00015000 | 2024-05-31 3:52PM EDT | 15.00 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 1,494 | 16,454 | 81.45% |
| RIVN240719C00016000 | 2024-05-31 3:38PM EDT | 16.00 | 0.18 | 0.19 | 0.22 | -0.06 | -25.00% | 12 | 43 | 83.59% |
| RIVN240719C00017500 | 2024-05-31 2:50PM EDT | 17.50 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 2,032 | 11,180 | 86.33% |
| RIVN240719C00019000 | 2024-05-30 2:34PM EDT | 19.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 1 | 89.84% |
| RIVN240719C00020000 | 2024-05-30 2:51PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 26 | 5,054 | 91.80% |
| RIVN240719C00022500 | 2024-05-31 2:05PM EDT | 22.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 110 | 1,488 | 94.53% |
| RIVN240719C00025000 | 2024-05-31 1:23PM EDT | 25.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 20 | 2,414 | 103.13% |
| RIVN240719C00027500 | 2024-05-30 2:34PM EDT | 27.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 642 | 109.38% |
| RIVN240719C00030000 | 2024-05-30 2:32PM EDT | 30.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 9 | 1,058 | 132.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 211 | 221.88% |
| RIVN240719P00005000 | 2024-05-31 1:27PM EDT | 5.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 1,950 | 113.28% |
| RIVN240719P00007500 | 2024-05-31 1:22PM EDT | 7.50 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 48 | 12,478 | 84.38% |
| RIVN240719P00009000 | 2024-05-31 3:29PM EDT | 9.00 | 0.44 | 0.42 | 0.43 | +0.04 | +10.00% | 545 | 9 | 78.52% |
| RIVN240719P00010000 | 2024-05-31 3:56PM EDT | 10.00 | 0.76 | 0.76 | 0.78 | 0.00 | - | 320 | 26,525 | 77.05% |
| RIVN240719P00011000 | 2024-05-31 2:26PM EDT | 11.00 | 1.30 | 1.24 | 1.26 | +0.08 | +6.56% | 310 | 1,173 | 75.78% |
| RIVN240719P00012500 | 2024-05-31 3:39PM EDT | 12.50 | 2.34 | 2.21 | 2.24 | +0.12 | +5.41% | 122 | 18,988 | 75.39% |
| RIVN240719P00014000 | 2024-05-30 3:53PM EDT | 14.00 | 3.36 | 3.35 | 3.45 | -0.04 | -1.18% | 1 | 11 | 73.63% |
| RIVN240719P00015000 | 2024-05-31 1:23PM EDT | 15.00 | 4.49 | 4.25 | 4.35 | +0.39 | +9.51% | 10 | 1,651 | 75.59% |
| RIVN240719P00017500 | 2024-05-29 10:58AM EDT | 17.50 | 7.41 | 6.55 | 6.70 | 0.00 | - | 5 | 5,333 | 69.92% |
| RIVN240719P00020000 | 2024-05-21 12:25PM EDT | 20.00 | 9.95 | 8.80 | 9.40 | 0.00 | - | 1 | 14 | 75.00% |
| RIVN240719P00022500 | 2024-05-08 10:34AM EDT | 22.50 | 12.86 | 11.30 | 13.00 | 0.00 | - | 3 | 5 | 169.53% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.