Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:22.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00022500 | 2024-06-18 10:25AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 9,124 | 50.00% |
| RIVN240705C00022500 | 2024-06-17 3:23PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 521 | 526 | 50.00% |
| RIVN240712C00022500 | 2024-06-11 3:51PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 162 | 50.00% |
| RIVN240719C00022500 | 2024-06-18 9:55AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,897 | 50.00% |
| RIVN240816C00022500 | 2024-06-18 12:53PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 882 | 50.00% |
| RIVN240920C00022500 | 2024-06-18 10:43AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 5,389 | 25.00% |
| RIVN241018C00022500 | 2024-06-18 12:31PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 52 | 1,228 | 25.00% |
| RIVN241220C00022500 | 2024-06-18 9:54AM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 25.00% |
| RIVN250117C00022500 | 2024-06-18 1:09PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 14,316 | 25.00% |
| RIVN250321C00022500 | 2024-06-18 2:36PM EDT | 2025-03-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 25.00% |
| RIVN250620C00022500 | 2024-06-18 11:21AM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 153 | 536 | 12.50% |
| RIVN250919C00022500 | 2024-06-13 1:41PM EDT | 2025-09-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 12.50% |
| RIVN251219C00022500 | 2024-06-11 3:43PM EDT | 2025-12-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,315 | 12.50% |
| RIVN260116C00022500 | 2024-06-18 10:51AM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 2,688 | 12.50% |
| RIVN261218C00022500 | 2024-06-18 10:51AM EDT | 2026-12-18 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 736 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00022500 | 2024-05-08 3:02PM EDT | 2024-06-21 | 12.35 | 10.90 | 11.00 | 0.00 | - | 10 | 12 | 0.00% |
| RIVN240719P00022500 | 2024-06-07 1:56PM EDT | 2024-07-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.00% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 2024-08-16 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 152.15% |
| RIVN240920P00022500 | 2024-06-06 12:13PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 597 | 0.00% |
| RIVN241018P00022500 | 2024-05-20 10:56AM EDT | 2024-10-18 | 12.08 | 11.50 | 11.65 | 0.00 | - | 1 | 299 | 69.92% |
| RIVN250117P00022500 | 2024-06-18 2:35PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,719 | 0.00% |
| RIVN251219P00022500 | 2024-05-23 11:27AM EDT | 2025-12-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 903 | 0.00% |
| RIVN260116P00022500 | 2024-06-18 10:58AM EDT | 2026-01-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,898 | 0.00% |
| RIVN261218P00022500 | 2024-06-18 2:35PM EDT | 2026-12-18 | 12.61 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
© 2024 Yahoo. All rights reserved.