Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00016000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 248 | 131.25% |
| RIVN240628C00016000 | 2024-06-14 12:21PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 4 | 501 | 109.38% |
| RIVN240705C00016000 | 2024-06-12 3:24PM EDT | 2024-07-05 | 0.12 | 0.04 | 0.08 | 0.00 | - | 10 | 128 | 96.09% |
| RIVN240712C00016000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 56 | 149 | 92.19% |
| RIVN240719C00016000 | 2024-06-14 11:40AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 3 | 814 | 90.23% |
| RIVN240726C00016000 | 2024-06-13 3:32PM EDT | 2024-07-26 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 1 | 321 | 86.52% |
| RIVN240816C00016000 | 2024-06-14 9:34AM EDT | 2024-08-16 | 0.48 | 0.39 | 0.41 | +0.03 | +6.67% | 2 | 1,005 | 91.41% |
| RIVN240920C00016000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.63 | -0.07 | -10.45% | 7 | 112 | 85.74% |
| RIVN241018C00016000 | 2024-06-13 3:58PM EDT | 2024-10-18 | 0.90 | 0.78 | 0.80 | +0.03 | +3.45% | 3 | 96 | 83.79% |
| RIVN241220C00016000 | 2024-06-14 1:56PM EDT | 2024-12-20 | 1.20 | 1.17 | 1.21 | -0.10 | -7.69% | 113 | 306 | 82.52% |
| RIVN250117C00016000 | 2024-06-14 3:02PM EDT | 2025-01-17 | 1.32 | 1.28 | 1.33 | -0.12 | -8.33% | 1 | 1,587 | 80.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00016000 | 2024-06-13 12:19PM EDT | 2024-06-28 | 4.65 | 3.80 | 5.20 | 0.00 | - | 37 | 27 | 125.00% |
| RIVN240705P00016000 | 2024-06-13 12:26PM EDT | 2024-07-05 | 4.80 | 5.10 | 5.35 | 0.00 | - | 2 | 4 | 108.59% |
| RIVN240719P00016000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 5.20 | 5.15 | 5.25 | +0.23 | +4.63% | 1 | 17 | 79.30% |
| RIVN240816P00016000 | 2024-06-12 1:48PM EDT | 2024-08-16 | 4.40 | 5.40 | 5.50 | 0.00 | - | 86 | 91 | 85.74% |
| RIVN241220P00016000 | 2024-06-07 11:43AM EDT | 2024-12-20 | 5.47 | 6.00 | 6.10 | 0.00 | - | 10 | 10 | 73.54% |
| RIVN250117P00016000 | 2024-06-10 3:16PM EDT | 2025-01-17 | 5.57 | 6.10 | 6.20 | 0.00 | - | 8 | 8 | 71.92% |
© 2024 Yahoo. All rights reserved.