Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726C00003000 | 2024-06-12 11:26AM EDT | 3.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| RIVN240726C00007000 | 2024-06-14 3:43PM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240726C00007500 | 2024-06-07 2:10PM EDT | 7.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RIVN240726C00008000 | 2024-06-14 12:06PM EDT | 8.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240726C00009000 | 2024-06-18 3:43PM EDT | 9.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RIVN240726C00009500 | 2024-06-12 12:35PM EDT | 9.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240726C00010000 | 2024-06-17 12:52PM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| RIVN240726C00010500 | 2024-06-18 11:38AM EDT | 10.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| RIVN240726C00011000 | 2024-06-18 2:49PM EDT | 11.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 65 | 433 | 0.00% |
| RIVN240726C00011500 | 2024-06-18 3:35PM EDT | 11.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 47 | 134 | 3.13% |
| RIVN240726C00012000 | 2024-06-18 12:22PM EDT | 12.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 19 | 177 | 6.25% |
| RIVN240726C00012500 | 2024-06-18 3:14PM EDT | 12.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 193 | 12.50% |
| RIVN240726C00013000 | 2024-06-18 11:58AM EDT | 13.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 76 | 286 | 12.50% |
| RIVN240726C00013500 | 2024-06-18 2:56PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 12.50% |
| RIVN240726C00014000 | 2024-06-18 2:56PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 61 | 151 | 25.00% |
| RIVN240726C00014500 | 2024-06-18 2:53PM EDT | 14.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 52 | 25.00% |
| RIVN240726C00015000 | 2024-06-18 12:26PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 25.00% |
| RIVN240726C00015500 | 2024-06-17 2:21PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 25.00% |
| RIVN240726C00016000 | 2024-06-18 1:44PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 324 | 25.00% |
| RIVN240726C00016500 | 2024-06-18 1:13PM EDT | 16.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 85 | 45 | 25.00% |
| RIVN240726C00017000 | 2024-06-17 3:47PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| RIVN240726C00017500 | 2024-06-18 1:13PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 91 | 167 | 25.00% |
| RIVN240726C00020000 | 2024-06-18 1:47PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 161 | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726P00006000 | 2024-06-18 1:41PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 44 | 50.00% |
| RIVN240726P00006500 | 2024-06-18 3:20PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 34 | 50.00% |
| RIVN240726P00007000 | 2024-06-18 1:50PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 50.00% |
| RIVN240726P00007500 | 2024-06-18 3:20PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| RIVN240726P00008000 | 2024-06-18 9:31AM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| RIVN240726P00008500 | 2024-06-18 2:03PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 204 | 25.00% |
| RIVN240726P00009000 | 2024-06-18 2:43PM EDT | 9.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 240 | 12.50% |
| RIVN240726P00009500 | 2024-06-18 11:19AM EDT | 9.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 12.50% |
| RIVN240726P00010000 | 2024-06-18 3:10PM EDT | 10.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 44 | 178 | 6.25% |
| RIVN240726P00010500 | 2024-06-18 2:24PM EDT | 10.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 305 | 6.25% |
| RIVN240726P00011000 | 2024-06-18 3:46PM EDT | 11.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 0.39% |
| RIVN240726P00011500 | 2024-06-17 10:16AM EDT | 11.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| RIVN240726P00012000 | 2024-06-18 1:35PM EDT | 12.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| RIVN240726P00012500 | 2024-06-17 3:42PM EDT | 12.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RIVN240726P00013000 | 2024-06-06 1:18PM EDT | 13.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RIVN240726P00013500 | 2024-06-18 9:49AM EDT | 13.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN240726P00014000 | 2024-06-18 9:57AM EDT | 14.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RIVN240726P00014500 | 2024-06-11 10:04AM EDT | 14.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240726P00015000 | 2024-06-17 10:11AM EDT | 15.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RIVN240726P00017500 | 2024-06-11 10:45AM EDT | 17.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.