Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-05-30 1:12PM EDT | 2.50 | 8.30 | 7.00 | 9.95 | 0.00 | - | 1 | 73 | 146.88% |
| RIVN240920C00005000 | 2024-05-28 9:30AM EDT | 5.00 | 5.50 | 4.60 | 6.25 | 0.00 | - | 1 | 190 | 126.37% |
| RIVN240920C00007500 | 2024-05-31 10:04AM EDT | 7.50 | 3.85 | 3.95 | 4.10 | -0.30 | -7.23% | 1 | 867 | 91.80% |
| RIVN240920C00010000 | 2024-05-31 3:54PM EDT | 10.00 | 2.47 | 2.44 | 2.61 | -0.01 | -0.40% | 354 | 13,950 | 88.87% |
| RIVN240920C00011000 | 2024-05-31 3:44PM EDT | 11.00 | 1.96 | 2.00 | 2.20 | -0.10 | -4.85% | 121 | 84 | 89.26% |
| RIVN240920C00012500 | 2024-05-31 3:50PM EDT | 12.50 | 1.44 | 1.46 | 1.63 | -0.06 | -4.00% | 67 | 9,059 | 87.79% |
| RIVN240920C00014000 | 2024-05-31 3:31PM EDT | 14.00 | 1.02 | 1.04 | 1.09 | -0.13 | -11.30% | 5,002 | 101 | 84.08% |
| RIVN240920C00015000 | 2024-05-31 3:36PM EDT | 15.00 | 0.83 | 0.84 | 0.89 | -0.08 | -8.79% | 116 | 12,475 | 84.08% |
| RIVN240920C00016000 | 2024-05-31 10:40AM EDT | 16.00 | 0.70 | 0.68 | 0.72 | 0.00 | - | 7 | 1 | 83.98% |
| RIVN240920C00017500 | 2024-05-31 2:45PM EDT | 17.50 | 0.53 | 0.49 | 0.55 | -0.01 | -1.85% | 85 | 2,666 | 84.38% |
| RIVN240920C00020000 | 2024-05-31 2:45PM EDT | 20.00 | 0.33 | 0.30 | 0.35 | -0.02 | -5.71% | 79 | 5,903 | 85.35% |
| RIVN240920C00022500 | 2024-05-31 3:30PM EDT | 22.50 | 0.22 | 0.18 | 0.22 | +0.04 | +22.22% | 1 | 1,561 | 85.35% |
| RIVN240920C00025000 | 2024-05-31 3:47PM EDT | 25.00 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 8 | 4,389 | 87.50% |
| RIVN240920C00027500 | 2024-05-30 3:50PM EDT | 27.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 10 | 623 | 88.28% |
| RIVN240920C00030000 | 2024-05-31 1:57PM EDT | 30.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 45 | 7,309 | 87.89% |
| RIVN240920C00032500 | 2024-05-30 1:56PM EDT | 32.50 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 100 | 627 | 91.02% |
| RIVN240920C00035000 | 2024-05-31 11:51AM EDT | 35.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 100 | 1,882 | 92.97% |
| RIVN240920C00037500 | 2024-05-31 1:51PM EDT | 37.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 3,445 | 98.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 1,625 | 143.75% |
| RIVN240920P00005000 | 2024-05-31 1:42PM EDT | 5.00 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 31 | 16,125 | 94.92% |
| RIVN240920P00006000 | 2024-05-31 1:32PM EDT | 6.00 | 0.25 | 0.20 | 0.26 | 0.00 | - | 5 | 20 | 91.02% |
| RIVN240920P00007500 | 2024-05-31 10:19AM EDT | 7.50 | 0.56 | 0.49 | 0.66 | +0.02 | +3.70% | 60 | 19,505 | 89.84% |
| RIVN240920P00009000 | 2024-05-31 10:19AM EDT | 9.00 | 1.05 | 1.00 | 1.03 | +0.05 | +5.00% | 41 | 170 | 83.50% |
| RIVN240920P00010000 | 2024-05-31 3:15PM EDT | 10.00 | 1.43 | 1.43 | 1.47 | +0.03 | +2.14% | 121 | 18,244 | 81.84% |
| RIVN240920P00011000 | 2024-05-31 3:54PM EDT | 11.00 | 1.96 | 1.95 | 1.99 | +0.01 | +0.51% | 15 | 13 | 80.37% |
| RIVN240920P00012500 | 2024-05-31 9:30AM EDT | 12.50 | 2.99 | 2.90 | 2.94 | +0.04 | +1.36% | 20 | 1,834 | 79.30% |
| RIVN240920P00015000 | 2024-05-31 2:56PM EDT | 15.00 | 4.77 | 4.75 | 4.85 | -0.63 | -11.67% | 11 | 8,860 | 77.34% |
| RIVN240920P00017500 | 2024-05-31 3:37PM EDT | 17.50 | 7.02 | 6.85 | 7.00 | -0.43 | -5.77% | 1 | 6,395 | 73.93% |
| RIVN240920P00020000 | 2024-05-13 11:10AM EDT | 20.00 | 9.20 | 9.10 | 9.30 | 0.00 | - | 1 | 2,122 | 67.38% |
| RIVN240920P00022500 | 2024-05-22 1:24PM EDT | 22.50 | 12.00 | 11.55 | 11.95 | 0.00 | - | 16 | 609 | 82.42% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 117.19% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 18.05 | 18.15 | 0.00 | - | 1 | 2 | 179.49% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 22.30 | 22.85 | 0.00 | - | - | 0 | 169.43% |
© 2024 Yahoo. All rights reserved.