UK markets open in 3 hours 47 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,446.11 -132.19 (-0.71%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,331.20 0.00 (0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,709.44 -158.65 (-0.31%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-05-06 11:47AM EDT | 2.50 | 7.80 | 7.70 | 8.40 | 0.00 | - | 2 | 935 | 128.91% |
| RIVN250117C00005000 | 2024-05-06 10:56AM EDT | 5.00 | 5.90 | 5.90 | 6.35 | +0.10 | +1.72% | 12 | 910 | 111.91% |
| RIVN250117C00007500 | 2024-05-06 3:17PM EDT | 7.50 | 4.35 | 4.30 | 4.50 | +0.17 | +4.07% | 7 | 1,597 | 95.85% |
| RIVN250117C00010000 | 2024-05-06 3:49PM EDT | 10.00 | 3.15 | 3.05 | 3.25 | +0.15 | +5.00% | 331 | 35,471 | 89.89% |
| RIVN250117C00012500 | 2024-05-06 3:50PM EDT | 12.50 | 2.31 | 2.22 | 2.34 | +0.16 | +7.44% | 267 | 20,277 | 87.40% |
| RIVN250117C00015000 | 2024-05-06 3:19PM EDT | 15.00 | 1.72 | 1.69 | 1.74 | +0.11 | +6.83% | 254 | 26,205 | 87.40% |
| RIVN250117C00017500 | 2024-05-06 3:02PM EDT | 17.50 | 1.23 | 1.24 | 1.31 | +0.09 | +7.89% | 82 | 8,128 | 86.38% |
| RIVN250117C00020000 | 2024-05-06 3:57PM EDT | 20.00 | 1.00 | 0.95 | 1.00 | +0.08 | +8.70% | 112 | 31,050 | 86.23% |
| RIVN250117C00022500 | 2024-05-06 3:35PM EDT | 22.50 | 0.76 | 0.74 | 0.79 | +0.09 | +13.43% | 67 | 14,037 | 86.52% |
| RIVN250117C00025000 | 2024-05-06 3:09PM EDT | 25.00 | 0.58 | 0.57 | 0.64 | 0.00 | - | 21 | 11,233 | 86.72% |
| RIVN250117C00027500 | 2024-05-06 3:02PM EDT | 27.50 | 0.50 | 0.45 | 0.53 | +0.05 | +11.11% | 13 | 4,353 | 87.21% |
| RIVN250117C00030000 | 2024-05-06 3:51PM EDT | 30.00 | 0.41 | 0.38 | 0.42 | +0.01 | +2.50% | 54 | 12,856 | 87.50% |
| RIVN250117C00032500 | 2024-05-02 2:58PM EDT | 32.50 | 0.29 | 0.30 | 0.37 | 0.00 | - | 16 | 1,952 | 88.18% |
| RIVN250117C00035000 | 2024-05-06 3:50PM EDT | 35.00 | 0.26 | 0.26 | 0.31 | +0.02 | +8.33% | 105 | 5,196 | 88.87% |
| RIVN250117C00037500 | 2024-05-06 3:29PM EDT | 37.50 | 0.22 | 0.22 | 0.27 | 0.00 | - | 18 | 678 | 89.65% |
| RIVN250117C00040000 | 2024-05-06 3:50PM EDT | 40.00 | 0.21 | 0.18 | 0.21 | +0.02 | +10.53% | 190 | 9,416 | 88.87% |
| RIVN250117C00042500 | 2024-05-03 2:29PM EDT | 42.50 | 0.13 | 0.14 | 0.19 | 0.00 | - | 1 | 5,934 | 89.06% |
| RIVN250117C00045000 | 2024-05-03 2:17PM EDT | 45.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 2 | 1,728 | 89.65% |
| RIVN250117C00047500 | 2024-05-06 3:36PM EDT | 47.50 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 11 | 5,651 | 90.43% |
| RIVN250117C00050000 | 2024-05-06 3:34PM EDT | 50.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 329 | 9,758 | 91.02% |
| RIVN250117C00055000 | 2024-05-06 1:17PM EDT | 55.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 18 | 2,484 | 91.80% |
| RIVN250117C00060000 | 2024-05-06 2:58PM EDT | 60.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 269 | 4,878 | 92.97% |
| RIVN250117C00065000 | 2024-05-03 10:58AM EDT | 65.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 4,193 | 92.58% |
| RIVN250117C00070000 | 2024-05-06 1:26PM EDT | 70.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 202 | 2,256 | 91.80% |
| RIVN250117C00075000 | 2024-05-06 10:55AM EDT | 75.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 2 | 5,779 | 92.97% |
| RIVN250117C00080000 | 2024-05-06 11:03AM EDT | 80.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 45 | 18,416 | 98.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-05-06 3:44PM EDT | 2.50 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 9 | 6,806 | 112.11% |
| RIVN250117P00005000 | 2024-05-06 3:44PM EDT | 5.00 | 0.60 | 0.59 | 0.62 | -0.03 | -4.76% | 36 | 32,149 | 99.71% |
| RIVN250117P00007500 | 2024-05-06 3:42PM EDT | 7.50 | 1.42 | 1.38 | 1.44 | -0.06 | -4.05% | 149 | 96,024 | 89.45% |
| RIVN250117P00010000 | 2024-05-06 2:55PM EDT | 10.00 | 2.62 | 2.52 | 2.62 | -0.08 | -2.96% | 92 | 61,235 | 82.03% |
| RIVN250117P00012500 | 2024-05-06 3:55PM EDT | 12.50 | 4.15 | 4.10 | 4.20 | -0.10 | -2.35% | 985 | 36,334 | 78.71% |
| RIVN250117P00015000 | 2024-05-06 3:53PM EDT | 15.00 | 6.05 | 5.95 | 6.05 | -0.02 | -0.33% | 36 | 30,504 | 76.03% |
| RIVN250117P00017500 | 2024-04-30 2:28PM EDT | 17.50 | 9.00 | 8.00 | 8.15 | 0.00 | - | 1 | 12,537 | 74.56% |
| RIVN250117P00020000 | 2024-05-06 1:05PM EDT | 20.00 | 10.30 | 10.15 | 10.35 | -0.50 | -4.63% | 11 | 21,340 | 71.97% |
| RIVN250117P00022500 | 2024-04-29 1:10PM EDT | 22.50 | 13.35 | 12.45 | 12.65 | 0.00 | - | 145 | 4,674 | 70.51% |
| RIVN250117P00025000 | 2024-04-30 3:22PM EDT | 25.00 | 16.00 | 14.65 | 15.00 | 0.00 | - | 1 | 1,883 | 62.70% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 16.90 | 17.40 | 0.00 | - | 1 | 453 | 73.05% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 19.20 | 20.25 | 0.00 | - | 2 | 93 | 60.74% |
| RIVN250117P00032500 | 2024-04-30 2:22PM EDT | 32.50 | 23.47 | 21.85 | 22.75 | 0.00 | - | 1 | 1 | 73.44% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 129.83% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 86.82% |
| RIVN250117P00040000 | 2024-03-11 10:32AM EDT | 40.00 | 26.83 | 29.65 | 29.85 | 0.00 | - | 1 | 0 | 77.15% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 110.16% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 95.70% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 110.35% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-05-06 10:02AM EDT | 80.00 | 69.50 | 69.40 | 70.10 | +0.05 | +0.07% | 1 | 0 | 106.25% |
© 2024 Yahoo. All rights reserved.