Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-05-28 10:46AM EDT | 2.50 | 8.08 | 7.00 | 9.85 | 0.00 | - | 1 | 23 | 125.00% |
| RIVN240816C00005000 | 2024-05-30 9:32AM EDT | 5.00 | 5.60 | 5.95 | 6.10 | 0.00 | - | 1 | 69 | 112.11% |
| RIVN240816C00007500 | 2024-05-31 2:47PM EDT | 7.50 | 3.90 | 3.80 | 3.90 | +0.45 | +13.04% | 2 | 1,021 | 95.90% |
| RIVN240816C00010000 | 2024-05-31 3:50PM EDT | 10.00 | 2.15 | 2.16 | 2.22 | -0.12 | -5.29% | 97 | 7,253 | 88.87% |
| RIVN240816C00011000 | 2024-05-31 2:35PM EDT | 11.00 | 1.73 | 1.71 | 1.74 | -0.04 | -2.26% | 717 | 434 | 88.48% |
| RIVN240816C00012500 | 2024-05-31 3:55PM EDT | 12.50 | 1.18 | 1.17 | 1.20 | -0.04 | -3.28% | 502 | 24,687 | 87.89% |
| RIVN240816C00014000 | 2024-05-31 2:49PM EDT | 14.00 | 0.80 | 0.79 | 0.84 | -0.05 | -5.88% | 16 | 325 | 88.09% |
| RIVN240816C00015000 | 2024-05-31 3:12PM EDT | 15.00 | 0.63 | 0.61 | 0.65 | -0.05 | -7.35% | 3,420 | 20,431 | 87.99% |
| RIVN240816C00016000 | 2024-05-30 2:49PM EDT | 16.00 | 0.54 | 0.47 | 0.50 | 0.00 | - | 14 | 12 | 87.89% |
| RIVN240816C00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.36 | 0.33 | 0.36 | -0.01 | -2.70% | 165 | 11,947 | 89.06% |
| RIVN240816C00019000 | 2024-05-31 3:57PM EDT | 19.00 | 0.24 | 0.23 | 0.26 | +0.04 | +20.00% | 1 | 1 | 90.04% |
| RIVN240816C00020000 | 2024-05-31 3:56PM EDT | 20.00 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 34 | 11,532 | 91.02% |
| RIVN240816C00022500 | 2024-05-31 9:30AM EDT | 22.50 | 0.06 | 0.11 | 0.14 | -0.07 | -53.85% | 1 | 799 | 93.36% |
| RIVN240816C00025000 | 2024-05-31 11:08AM EDT | 25.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 10 | 1,472 | 97.27% |
| RIVN240816C00027500 | 2024-05-29 1:35PM EDT | 27.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 50 | 1,576 | 109.38% |
| RIVN240816C00030000 | 2024-05-30 11:24AM EDT | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 50 | 6,057 | 109.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-05-29 12:53PM EDT | 2.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 454 | 179.69% |
| RIVN240816P00004000 | 2024-05-31 2:37PM EDT | 4.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 30 | 132.42% |
| RIVN240816P00005000 | 2024-05-30 3:15PM EDT | 5.00 | 0.06 | 0.02 | 0.21 | -0.07 | -53.85% | 10 | 735 | 114.45% |
| RIVN240816P00007500 | 2024-05-31 3:58PM EDT | 7.50 | 0.36 | 0.36 | 0.37 | 0.00 | - | 25 | 9,395 | 90.04% |
| RIVN240816P00009000 | 2024-05-31 2:53PM EDT | 9.00 | 0.78 | 0.77 | 0.80 | -0.09 | -10.34% | 17 | 75 | 86.33% |
| RIVN240816P00010000 | 2024-05-31 3:20PM EDT | 10.00 | 1.18 | 1.18 | 1.21 | +0.01 | +0.85% | 195 | 17,451 | 84.77% |
| RIVN240816P00011000 | 2024-05-31 3:10PM EDT | 11.00 | 1.71 | 1.70 | 1.74 | +0.04 | +2.40% | 17 | 16 | 84.18% |
| RIVN240816P00012500 | 2024-05-31 1:39PM EDT | 12.50 | 2.72 | 2.64 | 2.68 | -0.03 | -1.09% | 80 | 11,198 | 82.62% |
| RIVN240816P00015000 | 2024-05-30 1:08PM EDT | 15.00 | 4.73 | 4.55 | 4.65 | 0.00 | - | 3 | 3,318 | 81.35% |
| RIVN240816P00017500 | 2024-05-30 1:16PM EDT | 17.50 | 6.92 | 6.75 | 6.85 | 0.00 | - | 2 | 235 | 78.52% |
| RIVN240816P00020000 | 2024-05-16 11:32AM EDT | 20.00 | 9.20 | 9.10 | 9.25 | -0.60 | -6.12% | 5 | 561 | 77.54% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 125.88% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 93.36% |
| RIVN240816P00027500 | 2024-05-07 9:38AM EDT | 27.50 | 17.05 | 15.15 | 17.95 | 0.00 | - | 1 | 0 | 208.20% |
© 2024 Yahoo. All rights reserved.