Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00025000 | 2024-06-18 12:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,699 | 50.00% |
| RIVN240719C00025000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,651 | 50.00% |
| RIVN240816C00025000 | 2024-06-18 11:42AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 153 | 1,506 | 50.00% |
| RIVN240920C00025000 | 2024-06-18 12:21PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 4,460 | 50.00% |
| RIVN241018C00025000 | 2024-06-18 3:22PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 1,757 | 25.00% |
| RIVN250117C00025000 | 2024-06-18 1:21PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 15,588 | 25.00% |
| RIVN251219C00025000 | 2024-06-14 11:35AM EDT | 2025-12-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3,101 | 12.50% |
| RIVN260116C00025000 | 2024-06-18 2:30PM EDT | 2026-01-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 3,531 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00025000 | 2024-06-06 2:58PM EDT | 2024-06-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 2024-07-19 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 2024-08-16 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 112.11% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 134.18% |
| RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 2024-10-18 | 14.80 | 13.45 | 13.60 | 0.00 | - | 4 | 65 | 0.00% |
| RIVN250117P00025000 | 2024-06-12 2:52PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,874 | 0.00% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 2025-12-19 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 73.73% |
| RIVN260116P00025000 | 2024-06-10 3:13PM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 227 | 0.00% |
© 2024 Yahoo. All rights reserved.