Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00009000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 1.96 | 1.66 | 2.03 | -0.27 | -12.11% | 9 | 129 | 146.09% |
| RIVN240628C00009000 | 2024-06-14 2:58PM EDT | 2024-06-28 | 2.04 | 1.85 | 2.17 | -0.28 | -12.07% | 359 | 164 | 94.53% |
| RIVN240705C00009000 | 2024-06-03 3:51PM EDT | 2024-07-05 | 2.55 | 1.91 | 2.22 | 0.00 | - | 22 | 20 | 85.94% |
| RIVN240712C00009000 | 2024-06-13 12:04PM EDT | 2024-07-12 | 2.75 | 1.34 | 2.33 | 0.00 | - | 5 | 20 | 107.81% |
| RIVN240719C00009000 | 2024-06-13 2:51PM EDT | 2024-07-19 | 2.27 | 2.13 | 2.45 | -0.29 | -11.33% | 1 | 32 | 91.80% |
| RIVN240816C00009000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 2.66 | 2.59 | 2.83 | -0.16 | -5.67% | 8 | 497 | 98.63% |
| RIVN240920C00009000 | 2024-06-13 10:02AM EDT | 2024-09-20 | 3.25 | 2.84 | 3.05 | -0.30 | -8.45% | 2 | 18 | 91.89% |
| RIVN241018C00009000 | 2024-06-14 2:56PM EDT | 2024-10-18 | 3.10 | 2.81 | 4.10 | -0.43 | -12.18% | 1 | 1 | 105.27% |
| RIVN241220C00009000 | 2024-06-14 3:28PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.55 | -1.15 | -24.73% | 45 | 31 | 87.60% |
| RIVN250117C00009000 | 2024-06-14 1:48PM EDT | 2025-01-17 | 3.63 | 3.55 | 3.65 | -0.65 | -15.19% | 30 | 2 | 85.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00009000 | 2024-06-14 2:49PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 23 | 1,552 | 97.66% |
| RIVN240628P00009000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 73 | 1,936 | 92.19% |
| RIVN240705P00009000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 43 | 2,752 | 85.16% |
| RIVN240712P00009000 | 2024-06-14 1:17PM EDT | 2024-07-12 | 0.25 | 0.23 | 0.26 | +0.04 | +19.05% | 25 | 1,494 | 82.42% |
| RIVN240719P00009000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.32 | +0.07 | +26.92% | 191 | 2,124 | 81.05% |
| RIVN240726P00009000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 0.38 | 0.36 | 0.40 | +0.05 | +15.15% | 10 | 68 | 80.66% |
| RIVN240816P00009000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.68 | 0.67 | 0.70 | +0.10 | +17.24% | 27 | 838 | 88.48% |
| RIVN240920P00009000 | 2024-06-14 1:58PM EDT | 2024-09-20 | 0.90 | 0.89 | 0.92 | +0.04 | +4.65% | 3 | 252 | 83.11% |
| RIVN241018P00009000 | 2024-06-13 2:50PM EDT | 2024-10-18 | 1.10 | 1.08 | 1.11 | +0.10 | +10.00% | 1 | 93 | 82.42% |
| RIVN241220P00009000 | 2024-06-14 2:54PM EDT | 2024-12-20 | 1.50 | 1.25 | 1.68 | +0.25 | +20.00% | 3 | 48 | 81.64% |
| RIVN250117P00009000 | 2024-06-14 11:40AM EDT | 2025-01-17 | 1.55 | 1.56 | 1.61 | +0.05 | +3.33% | 13 | 24 | 80.47% |
© 2024 Yahoo. All rights reserved.