Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-12 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 56 | 9,124 | 281.25% |
| RIVN240705C00022500 | 2024-06-07 9:42AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 137.50% |
| RIVN240712C00022500 | 2024-06-11 3:51PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.13 | 0.00 | - | 85 | 162 | 140.63% |
| RIVN240719C00022500 | 2024-06-12 2:40PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | 0.00 | - | 57 | 1,533 | 107.81% |
| RIVN240816C00022500 | 2024-06-14 2:35PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.12 | 0.00 | - | 10 | 878 | 99.22% |
| RIVN240920C00022500 | 2024-06-14 3:01PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.20 | -0.05 | -22.73% | 1 | 5,406 | 90.04% |
| RIVN241018C00022500 | 2024-06-13 3:22PM EDT | 2024-10-18 | 0.31 | 0.24 | 0.29 | 0.00 | - | 11 | 1,238 | 86.72% |
| RIVN241220C00022500 | 2024-06-14 1:47PM EDT | 2024-12-20 | 0.50 | 0.48 | 0.51 | -0.05 | -9.09% | 3 | 358 | 83.40% |
| RIVN250117C00022500 | 2024-06-14 3:06PM EDT | 2025-01-17 | 0.58 | 0.55 | 0.59 | -0.06 | -9.38% | 50 | 14,421 | 81.10% |
| RIVN250321C00022500 | 2024-06-14 11:27AM EDT | 2025-03-21 | 0.89 | 0.78 | 0.83 | -0.01 | -1.11% | 48 | 83 | 79.69% |
| RIVN250620C00022500 | 2024-06-14 3:30PM EDT | 2025-06-20 | 1.21 | 1.12 | 1.99 | -0.23 | -15.97% | 12 | 395 | 88.92% |
| RIVN250919C00022500 | 2024-06-13 1:41PM EDT | 2025-09-19 | 1.75 | 1.36 | 1.84 | 0.00 | - | 40 | 29 | 80.64% |
| RIVN251219C00022500 | 2024-06-11 3:43PM EDT | 2025-12-19 | 2.25 | 1.71 | 2.52 | 0.00 | - | 4 | 1,315 | 83.69% |
| RIVN260116C00022500 | 2024-06-14 3:49PM EDT | 2026-01-16 | 1.89 | 1.76 | 2.58 | -0.35 | -15.63% | 3 | 2,685 | 82.67% |
| RIVN261218C00022500 | 2024-06-14 3:30PM EDT | 2026-12-18 | 3.06 | 2.84 | 3.30 | -0.24 | -7.27% | 45 | 719 | 78.93% |
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 | 10.60 | 11.70 | 0.00 | - | 34 | 39 | 129.69% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 2024-08-16 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 137.31% |
| RIVN240920P00022500 | 2024-06-06 12:13PM EDT | 2024-09-20 | 11.20 | 11.60 | 11.75 | 0.00 | - | 29 | 597 | 72.27% |
| RIVN241018P00022500 | 2024-05-20 10:56AM EDT | 2024-10-18 | 12.08 | 11.65 | 11.75 | 0.00 | - | 1 | 299 | 67.77% |
| RIVN250117P00022500 | 2024-06-13 10:22AM EDT | 2025-01-17 | 11.10 | 11.40 | 11.95 | 0.00 | - | 1 | 4,723 | 69.73% |
| RIVN251219P00022500 | 2024-05-23 11:27AM EDT | 2025-12-19 | 13.05 | 12.40 | 12.80 | 0.00 | - | 2 | 903 | 60.79% |
| RIVN260116P00022500 | 2024-06-11 10:56AM EDT | 2026-01-16 | 12.18 | 11.65 | 12.85 | 0.00 | - | 1 | 2,899 | 51.12% |
| RIVN261218P00022500 | 2024-05-23 10:58AM EDT | 2026-12-18 | 13.75 | 12.90 | 13.55 | 0.00 | - | - | 100 | 57.37% |
© 2024 Yahoo. All rights reserved.