Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00002500 | 2024-04-29 2:30PM EDT | 2.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 39 | 15 | 0.00% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| RIVN240503C00005500 | 2024-04-29 3:33PM EDT | 5.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240503C00006000 | 2024-04-26 2:00PM EDT | 6.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RIVN240503C00006500 | 2024-04-29 9:48AM EDT | 6.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 0.00% |
| RIVN240503C00007000 | 2024-04-29 1:53PM EDT | 7.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| RIVN240503C00007500 | 2024-04-29 2:40PM EDT | 7.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| RIVN240503C00008000 | 2024-04-29 3:18PM EDT | 8.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 157 | 780 | 0.00% |
| RIVN240503C00008500 | 2024-04-29 3:58PM EDT | 8.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 641 | 2,391 | 0.00% |
| RIVN240503C00009000 | 2024-04-29 3:59PM EDT | 9.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7,344 | 9,403 | 0.00% |
| RIVN240503C00009500 | 2024-04-29 3:59PM EDT | 9.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23,456 | 17,768 | 6.25% |
| RIVN240503C00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11,205 | 7,742 | 25.00% |
| RIVN240503C00010500 | 2024-04-29 3:58PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,695 | 3,460 | 25.00% |
| RIVN240503C00011000 | 2024-04-29 3:50PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,104 | 5,264 | 50.00% |
| RIVN240503C00011500 | 2024-04-29 3:40PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,781 | 5,369 | 50.00% |
| RIVN240503C00012000 | 2024-04-29 3:54PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 1,685 | 50.00% |
| RIVN240503C00012500 | 2024-04-29 3:09PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 404 | 50.00% |
| RIVN240503C00013000 | 2024-04-29 10:45AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 2,229 | 50.00% |
| RIVN240503C00013500 | 2024-04-29 1:49PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 50.00% |
| RIVN240503C00014000 | 2024-04-29 1:49PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 50.00% |
| RIVN240503C00014500 | 2024-04-29 1:14PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 214 | 50.00% |
| RIVN240503C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 586 | 50.00% |
| RIVN240503C00015500 | 2024-04-19 9:42AM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 483 | 50.00% |
| RIVN240503C00016000 | 2024-04-25 10:25AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 50.00% |
| RIVN240503C00016500 | 2024-04-09 3:49PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| RIVN240503C00017000 | 2024-04-16 9:31AM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 50.00% |
| RIVN240503C00017500 | 2024-04-08 1:05PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 106 | 50.00% |
| RIVN240503C00018000 | 2024-04-08 11:07AM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| RIVN240503C00019000 | 2024-04-04 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| RIVN240503C00020000 | 2024-04-01 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 50.00% |
| RIVN240503C00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| RIVN240503P00005500 | 2024-04-22 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 195 | 50.00% |
| RIVN240503P00006000 | 2024-04-24 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,659 | 4,108 | 50.00% |
| RIVN240503P00006500 | 2024-04-29 2:39PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 674 | 50.00% |
| RIVN240503P00007000 | 2024-04-29 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 1,506 | 50.00% |
| RIVN240503P00007500 | 2024-04-29 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 617 | 3,046 | 50.00% |
| RIVN240503P00008000 | 2024-04-29 3:49PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 752 | 2,141 | 50.00% |
| RIVN240503P00008500 | 2024-04-29 3:56PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,148 | 8,686 | 25.00% |
| RIVN240503P00009000 | 2024-04-29 3:59PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,740 | 6,335 | 12.50% |
| RIVN240503P00009500 | 2024-04-29 3:53PM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,099 | 3,027 | 0.00% |
| RIVN240503P00010000 | 2024-04-29 3:51PM EDT | 10.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 445 | 1,600 | 0.00% |
| RIVN240503P00010500 | 2024-04-29 3:59PM EDT | 10.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 45 | 1,822 | 0.00% |
| RIVN240503P00011000 | 2024-04-29 3:33PM EDT | 11.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 63 | 281 | 0.00% |
| RIVN240503P00011500 | 2024-04-29 3:19PM EDT | 11.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 14 | 244 | 0.00% |
| RIVN240503P00012000 | 2024-04-29 1:21PM EDT | 12.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 43 | 86 | 0.00% |
| RIVN240503P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| RIVN240503P00013000 | 2024-04-25 11:08AM EDT | 13.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 30 | 11 | 0.00% |
| RIVN240503P00013500 | 2024-04-26 11:51AM EDT | 13.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RIVN240503P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RIVN240503P00015500 | 2024-04-17 10:56AM EDT | 15.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240503P00016000 | 2024-04-16 3:35PM EDT | 16.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240503P00016500 | 2024-03-27 10:45AM EDT | 16.50 | 5.89 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 508.59% |
| RIVN240503P00018000 | 2024-04-23 11:30AM EDT | 18.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 20.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.