Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-05-22 11:47AM EDT | 2.50 | 8.10 | 6.95 | 10.00 | 0.00 | - | 10 | 116 | 131.25% |
| RIVN241018C00005000 | 2024-05-31 11:30AM EDT | 5.00 | 5.85 | 6.10 | 6.20 | +0.45 | +8.33% | 1 | 460 | 101.37% |
| RIVN241018C00007500 | 2024-05-31 2:04PM EDT | 7.50 | 4.10 | 4.05 | 4.20 | -0.30 | -6.82% | 69 | 543 | 88.09% |
| RIVN241018C00009000 | 2024-05-30 3:42PM EDT | 9.00 | 3.24 | 3.15 | 3.30 | 0.00 | - | 1 | 1 | 87.79% |
| RIVN241018C00010000 | 2024-05-31 1:37PM EDT | 10.00 | 2.64 | 2.64 | 2.92 | +0.04 | +1.54% | 19 | 4,526 | 89.84% |
| RIVN241018C00011000 | 2024-05-31 1:24PM EDT | 11.00 | 2.16 | 2.20 | 2.25 | -0.14 | -6.09% | 45 | 41 | 84.57% |
| RIVN241018C00012500 | 2024-05-31 3:29PM EDT | 12.50 | 1.62 | 1.67 | 1.71 | -0.11 | -6.36% | 36 | 4,687 | 83.94% |
| RIVN241018C00014000 | 2024-05-30 2:52PM EDT | 14.00 | 1.38 | 1.24 | 1.30 | 0.00 | - | 75 | 75 | 83.01% |
| RIVN241018C00015000 | 2024-05-31 2:00PM EDT | 15.00 | 1.02 | 1.04 | 1.09 | -0.07 | -6.42% | 106 | 7,030 | 83.20% |
| RIVN241018C00016000 | 2024-05-30 1:52PM EDT | 16.00 | 0.92 | 0.87 | 0.92 | 0.00 | - | 12 | 12 | 83.40% |
| RIVN241018C00017500 | 2024-05-31 2:26PM EDT | 17.50 | 0.69 | 0.67 | 0.72 | -0.06 | -8.00% | 37 | 1,143 | 83.79% |
| RIVN241018C00019000 | 2024-05-31 1:26PM EDT | 19.00 | 0.51 | 0.52 | 0.56 | -0.04 | -7.27% | 3 | 24 | 83.98% |
| RIVN241018C00020000 | 2024-05-31 3:54PM EDT | 20.00 | 0.46 | 0.43 | 0.48 | -0.02 | -4.17% | 2 | 5,317 | 83.98% |
| RIVN241018C00022500 | 2024-05-30 3:13PM EDT | 22.50 | 0.28 | 0.29 | 0.33 | -0.06 | -17.65% | 8 | 1,170 | 84.77% |
| RIVN241018C00025000 | 2024-05-31 1:37PM EDT | 25.00 | 0.20 | 0.19 | 0.23 | -0.03 | -13.04% | 4 | 1,753 | 84.96% |
| RIVN241018C00027500 | 2024-05-31 12:22PM EDT | 27.50 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 6 | 1,743 | 85.94% |
| RIVN241018C00030000 | 2024-05-31 1:34PM EDT | 30.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 15 | 1,393 | 87.50% |
| RIVN241018C00032500 | 2024-05-31 11:50AM EDT | 32.50 | 0.06 | 0.05 | 0.09 | 0.00 | - | 600 | 2,051 | 85.55% |
| RIVN241018C00035000 | 2024-05-31 1:50PM EDT | 35.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 215 | 3,564 | 85.55% |
| RIVN241018C00037500 | 2024-05-31 1:49PM EDT | 37.50 | 0.04 | 0.02 | 0.17 | -0.01 | -20.00% | 100 | 1,725 | 98.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-05-31 11:31AM EDT | 2.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 63 | 1,392 | 110.94% |
| RIVN241018P00005000 | 2024-05-31 2:17PM EDT | 5.00 | 0.19 | 0.16 | 0.20 | 0.00 | - | 120 | 33,172 | 94.92% |
| RIVN241018P00007500 | 2024-05-30 2:09PM EDT | 7.50 | 0.67 | 0.66 | 0.69 | -0.01 | -1.47% | 1 | 31,826 | 86.33% |
| RIVN241018P00009000 | 2024-05-31 10:22AM EDT | 9.00 | 1.22 | 1.17 | 1.21 | -0.06 | -4.69% | 2 | 44 | 82.62% |
| RIVN241018P00010000 | 2024-05-31 3:56PM EDT | 10.00 | 1.64 | 1.62 | 1.66 | -0.01 | -0.61% | 20 | 35,258 | 80.86% |
| RIVN241018P00011000 | 2024-05-31 10:40AM EDT | 11.00 | 2.25 | 2.14 | 2.18 | +0.08 | +3.69% | 21 | 30 | 79.10% |
| RIVN241018P00012500 | 2024-05-31 3:56PM EDT | 12.50 | 3.09 | 3.05 | 3.15 | -0.20 | -6.08% | 1 | 4,252 | 77.64% |
| RIVN241018P00014000 | 2024-05-31 2:48PM EDT | 14.00 | 4.17 | 4.10 | 4.45 | -0.01 | -0.24% | 1 | 5 | 80.18% |
| RIVN241018P00015000 | 2024-05-31 3:44PM EDT | 15.00 | 5.00 | 4.90 | 5.00 | -0.45 | -8.26% | 1 | 10,379 | 75.39% |
| RIVN241018P00017500 | 2024-05-20 11:13AM EDT | 17.50 | 7.45 | 7.00 | 7.40 | 0.00 | - | 10 | 3,851 | 80.37% |
| RIVN241018P00020000 | 2024-05-14 12:25PM EDT | 20.00 | 8.98 | 9.25 | 9.40 | 0.00 | - | 71 | 247 | 70.90% |
| RIVN241018P00022500 | 2024-05-20 10:56AM EDT | 22.50 | 12.08 | 11.60 | 11.75 | 0.00 | - | 1 | 299 | 65.82% |
| RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 25.00 | 14.80 | 14.05 | 14.20 | 0.00 | - | 37 | 65 | 64.84% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 169.58% |
| RIVN241018P00030000 | 2024-04-24 2:56PM EDT | 30.00 | 21.20 | 19.20 | 19.90 | 0.00 | - | 560 | 156 | 117.38% |
| RIVN241018P00032500 | 2024-05-07 10:14AM EDT | 32.50 | 22.00 | 21.25 | 21.95 | 0.00 | - | 8 | 0 | 72.66% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 80.47% |
© 2024 Yahoo. All rights reserved.