UK markets open in 1 hour 48 minutes
NIKKEI 225
39,111.89 +494.79 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,374.20 -18.70 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,538.39 -225.39 (-0.41%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00001500 | 2024-05-17 11:50AM EDT | 1.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00003000 | 2024-05-10 10:52AM EDT | 3.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524C00003500 | 2024-05-17 3:50PM EDT | 3.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00004000 | 2024-05-15 10:05AM EDT | 4.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524C00004500 | 2024-05-22 10:29AM EDT | 4.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00005000 | 2024-05-13 2:05PM EDT | 5.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00005500 | 2024-05-21 9:59AM EDT | 5.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240524C00006000 | 2024-05-17 10:29AM EDT | 6.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524C00006500 | 2024-05-20 11:25AM EDT | 6.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00007000 | 2024-05-22 3:27PM EDT | 7.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN240524C00007500 | 2024-05-22 1:29PM EDT | 7.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN240524C00008000 | 2024-05-22 12:32PM EDT | 8.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00008500 | 2024-05-22 3:28PM EDT | 8.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| RIVN240524C00009000 | 2024-05-22 3:39PM EDT | 9.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| RIVN240524C00009500 | 2024-05-22 3:58PM EDT | 9.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| RIVN240524C00010000 | 2024-05-22 3:58PM EDT | 10.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3,392 | 0 | 0.00% |
| RIVN240524C00010500 | 2024-05-22 3:59PM EDT | 10.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8,317 | 0 | 0.00% |
| RIVN240524C00011000 | 2024-05-22 3:59PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16,630 | 0 | 12.50% |
| RIVN240524C00011500 | 2024-05-22 3:59PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,989 | 0 | 25.00% |
| RIVN240524C00012000 | 2024-05-22 3:59PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,387 | 0 | 50.00% |
| RIVN240524C00012500 | 2024-05-22 3:50PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 50.00% |
| RIVN240524C00013000 | 2024-05-22 3:57PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 50.00% |
| RIVN240524C00013500 | 2024-05-22 3:44PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| RIVN240524C00014000 | 2024-05-22 3:44PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIVN240524C00014500 | 2024-05-22 2:42PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RIVN240524C00015000 | 2024-05-22 3:33PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| RIVN240524C00015500 | 2024-05-22 11:12AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524C00016000 | 2024-05-20 1:48PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| RIVN240524C00016500 | 2024-05-22 1:42PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIVN240524C00017000 | 2024-05-20 9:41AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIVN240524C00017500 | 2024-05-20 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RIVN240524C00018000 | 2024-05-21 3:27PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240524C00018500 | 2024-05-17 12:08PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524C00019000 | 2024-05-13 3:15PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIVN240524C00019500 | 2024-05-17 10:15AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524C00020000 | 2024-05-16 12:07PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240524C00020500 | 2024-05-17 9:40AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240524C00021000 | 2024-05-15 2:59PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240524C00021500 | 2024-05-16 2:03PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240524C00022500 | 2024-05-16 10:49AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240524C00023000 | 2024-05-16 10:47AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240524C00023500 | 2024-05-15 10:38AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240524C00024000 | 2024-05-16 10:47AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00004000 | 2024-05-13 12:06PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIVN240524P00004500 | 2024-05-13 9:49AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524P00005000 | 2024-05-16 10:12AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524P00005500 | 2024-05-20 10:13AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240524P00006000 | 2024-05-21 1:13PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| RIVN240524P00006500 | 2024-05-20 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524P00007000 | 2024-05-21 1:13PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524P00007500 | 2024-05-21 1:12PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240524P00008000 | 2024-05-22 1:50PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| RIVN240524P00008500 | 2024-05-22 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| RIVN240524P00009000 | 2024-05-22 3:51PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| RIVN240524P00009500 | 2024-05-22 3:59PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 50.00% |
| RIVN240524P00010000 | 2024-05-22 3:59PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,916 | 0 | 25.00% |
| RIVN240524P00010500 | 2024-05-22 3:59PM EDT | 10.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,041 | 0 | 12.50% |
| RIVN240524P00011000 | 2024-05-22 3:58PM EDT | 11.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| RIVN240524P00011500 | 2024-05-22 3:59PM EDT | 11.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| RIVN240524P00012000 | 2024-05-22 3:48PM EDT | 12.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN240524P00012500 | 2024-05-22 2:57PM EDT | 12.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RIVN240524P00013000 | 2024-05-22 3:55PM EDT | 13.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| RIVN240524P00013500 | 2024-05-22 11:40AM EDT | 13.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00014000 | 2024-05-22 12:36PM EDT | 14.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240524P00014500 | 2024-05-13 10:02AM EDT | 14.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240524P00015000 | 2024-05-20 1:50PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240524P00015500 | 2024-05-10 10:27AM EDT | 15.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00016000 | 2024-04-26 1:27PM EDT | 16.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240524P00016500 | 2024-05-22 10:24AM EDT | 16.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240524P00017000 | 2024-05-15 10:05AM EDT | 17.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524P00017500 | 2024-05-14 9:54AM EDT | 17.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00019500 | 2024-05-21 3:45PM EDT | 19.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00021000 | 2024-05-13 9:51AM EDT | 21.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524P00023000 | 2024-05-15 10:24AM EDT | 23.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240524P00023500 | 2024-05-22 12:23PM EDT | 23.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.