Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00007500 | 2024-06-14 12:13PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.45 | -0.33 | -9.09% | 189 | 2,058 | 196.88% |
| RIVN240628C00007500 | 2024-06-14 11:17AM EDT | 2024-06-28 | 3.57 | 3.35 | 3.50 | -0.75 | -17.36% | 10 | 7 | 121.09% |
| RIVN240705C00007500 | 2024-06-12 3:57PM EDT | 2024-07-05 | 4.40 | 3.25 | 3.50 | 0.00 | - | 1 | 8 | 123.05% |
| RIVN240712C00007500 | 2024-06-12 10:00AM EDT | 2024-07-12 | 4.85 | 3.40 | 3.55 | 0.00 | - | - | 1 | 99.61% |
| RIVN240719C00007500 | 2024-06-14 3:20PM EDT | 2024-07-19 | 3.55 | 3.45 | 3.55 | -0.25 | -6.58% | 56 | 1,153 | 94.53% |
| RIVN240726C00007500 | 2024-06-07 2:10PM EDT | 2024-07-26 | 4.10 | 3.50 | 3.60 | 0.00 | - | 5 | 5 | 94.92% |
| RIVN240816C00007500 | 2024-06-14 1:39PM EDT | 2024-08-16 | 3.77 | 3.55 | 3.75 | -0.29 | -7.14% | 6 | 1,039 | 89.45% |
| RIVN240920C00007500 | 2024-06-14 1:55PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.90 | -0.34 | -8.02% | 1 | 700 | 125.29% |
| RIVN241018C00007500 | 2024-06-14 12:10PM EDT | 2024-10-18 | 4.05 | 4.00 | 4.10 | -0.25 | -5.81% | 21 | 679 | 90.63% |
| RIVN241220C00007500 | 2024-06-14 2:51PM EDT | 2024-12-20 | 4.40 | 4.30 | 4.40 | -1.25 | -22.12% | 2 | 736 | 88.77% |
| RIVN250117C00007500 | 2024-06-14 11:48AM EDT | 2025-01-17 | 4.50 | 4.30 | 4.55 | -0.75 | -14.29% | 1 | 2,081 | 86.13% |
| RIVN250321C00007500 | 2024-06-14 10:08AM EDT | 2025-03-21 | 5.00 | 4.65 | 4.80 | -0.10 | -1.96% | 12 | 142 | 87.45% |
| RIVN250620C00007500 | 2024-06-13 1:19PM EDT | 2025-06-20 | 5.25 | 5.00 | 5.15 | -0.20 | -3.67% | 1 | 379 | 87.60% |
| RIVN250919C00007500 | 2024-06-14 1:46PM EDT | 2025-09-19 | 5.35 | 5.20 | 6.40 | -0.55 | -9.32% | 1 | 103 | 100.24% |
| RIVN251219C00007500 | 2024-06-13 2:05PM EDT | 2025-12-19 | 5.90 | 5.40 | 5.75 | 0.00 | - | 2 | 363 | 85.35% |
| RIVN260116C00007500 | 2024-06-13 3:58PM EDT | 2026-01-16 | 5.90 | 5.30 | 5.85 | 0.00 | - | 4 | 1,642 | 83.30% |
| RIVN261218C00007500 | 2024-06-14 3:56PM EDT | 2026-12-18 | 6.53 | 6.35 | 6.70 | -0.27 | -3.97% | 8 | 486 | 87.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00007500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 190 | 18,848 | 146.88% |
| RIVN240628P00007500 | 2024-06-14 12:50PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 310 | 115.63% |
| RIVN240705P00007500 | 2024-06-14 12:50PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | 0.00 | - | 521 | 117 | 97.66% |
| RIVN240712P00007500 | 2024-06-13 1:15PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.08 | 0.00 | - | 50 | 72 | 91.41% |
| RIVN240719P00007500 | 2024-06-14 3:04PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 268 | 12,623 | 89.06% |
| RIVN240726P00007500 | 2024-06-13 1:10PM EDT | 2024-07-26 | 0.11 | 0.11 | 0.15 | 0.00 | - | 10 | 40 | 87.89% |
| RIVN240816P00007500 | 2024-06-14 3:16PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 186 | 10,046 | 91.80% |
| RIVN240920P00007500 | 2024-06-14 3:27PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.45 | +0.03 | +7.50% | 41 | 19,476 | 85.35% |
| RIVN241018P00007500 | 2024-06-14 3:06PM EDT | 2024-10-18 | 0.59 | 0.58 | 0.61 | +0.04 | +7.27% | 54 | 31,795 | 85.94% |
| RIVN241220P00007500 | 2024-06-14 2:48PM EDT | 2024-12-20 | 0.90 | 0.86 | 0.93 | +0.06 | +7.14% | 24 | 8,358 | 85.16% |
| RIVN250117P00007500 | 2024-06-14 2:54PM EDT | 2025-01-17 | 0.98 | 0.96 | 1.00 | +0.06 | +6.52% | 32 | 93,600 | 83.30% |
| RIVN250321P00007500 | 2024-06-13 10:11AM EDT | 2025-03-21 | 1.08 | 1.20 | 1.26 | 0.00 | - | 1 | 3,684 | 83.01% |
| RIVN250620P00007500 | 2024-06-14 3:16PM EDT | 2025-06-20 | 1.52 | 1.46 | 1.94 | +0.05 | +3.40% | 15 | 1,605 | 87.79% |
| RIVN250919P00007500 | 2024-06-14 2:08PM EDT | 2025-09-19 | 1.85 | 1.62 | 2.04 | +0.16 | +9.47% | 1 | 38 | 82.52% |
| RIVN251219P00007500 | 2024-06-14 9:30AM EDT | 2025-12-19 | 1.99 | 1.97 | 2.13 | -0.05 | -2.45% | 1 | 43,209 | 81.40% |
| RIVN260116P00007500 | 2024-06-14 2:09PM EDT | 2026-01-16 | 2.10 | 2.06 | 2.22 | +0.07 | +3.45% | 7 | 31,287 | 81.84% |
| RIVN261218P00007500 | 2024-06-14 12:22PM EDT | 2026-12-18 | 2.75 | 2.64 | 2.87 | +0.05 | +1.85% | 33 | 445 | 78.52% |
© 2024 Yahoo. All rights reserved.