UK markets open in 7 hours 10 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,429.80 -8.70 (-0.36%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,162.73 +4,034.75 (+7.74%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00010000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.48 | 0.48 | 0.50 | -0.22 | -31.43% | 1,882 | 5,236 | 69.92% |
| RIVN240531C00010000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.64 | -0.18 | -21.95% | 202 | 4,354 | 65.04% |
| RIVN240607C00010000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 0.80 | 0.78 | 0.81 | -0.10 | -11.11% | 88 | 937 | 69.92% |
| RIVN240614C00010000 | 2024-05-20 3:27PM EDT | 2024-06-14 | 0.91 | 0.88 | 0.92 | -0.17 | -15.74% | 154 | 743 | 69.73% |
| RIVN240621C00010000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.03 | -0.16 | -13.79% | 1,085 | 26,676 | 71.48% |
| RIVN240628C00010000 | 2024-05-20 1:31PM EDT | 2024-06-28 | 1.14 | 1.12 | 1.16 | -0.14 | -10.94% | 13 | 57 | 74.41% |
| RIVN240719C00010000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 1.39 | 1.36 | 1.38 | -0.16 | -10.32% | 514 | 13,950 | 74.41% |
| RIVN240816C00010000 | 2024-05-20 2:43PM EDT | 2024-08-16 | 1.78 | 1.75 | 1.83 | -0.17 | -8.72% | 541 | 7,691 | 83.01% |
| RIVN240920C00010000 | 2024-05-20 3:22PM EDT | 2024-09-20 | 2.05 | 2.07 | 2.11 | -0.26 | -11.26% | 3,242 | 12,798 | 83.40% |
| RIVN241018C00010000 | 2024-05-20 3:07PM EDT | 2024-10-18 | 2.27 | 2.26 | 2.30 | -0.05 | -2.16% | 35 | 4,418 | 82.81% |
| RIVN241220C00010000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 2.65 | 2.44 | 2.76 | -0.20 | -7.02% | 49 | 2,026 | 80.42% |
| RIVN250117C00010000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 2.85 | 2.80 | 2.88 | -0.15 | -5.00% | 262 | 37,069 | 83.30% |
| RIVN250321C00010000 | 2024-05-20 3:25PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.20 | -0.25 | -7.58% | 31 | 1,798 | 82.42% |
| RIVN250620C00010000 | 2024-05-20 2:48PM EDT | 2025-06-20 | 3.65 | 3.50 | 3.65 | 0.00 | - | 3 | 8,582 | 83.98% |
| RIVN250919C00010000 | 2024-05-20 9:36AM EDT | 2025-09-19 | 4.75 | 3.85 | 4.00 | +0.94 | +24.67% | 1 | 327 | 84.08% |
| RIVN251219C00010000 | 2024-05-20 1:54PM EDT | 2025-12-19 | 4.30 | 4.00 | 4.35 | +0.20 | +4.88% | 2 | 2,135 | 82.76% |
| RIVN260116C00010000 | 2024-05-20 1:43PM EDT | 2026-01-16 | 4.40 | 4.20 | 4.40 | 0.00 | - | 171 | 8,944 | 83.59% |
| RIVN261218C00010000 | 2024-05-20 3:52PM EDT | 2026-12-18 | 5.30 | 5.10 | 5.45 | +0.10 | +1.92% | 123 | 1,446 | 85.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00010000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 3,541 | 5,296 | 64.45% |
| RIVN240531P00010000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.34 | +0.01 | +3.13% | 779 | 2,135 | 62.31% |
| RIVN240607P00010000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 0.50 | 0.46 | 0.50 | +0.04 | +8.70% | 438 | 5,913 | 66.21% |
| RIVN240614P00010000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.59 | 0.57 | 0.59 | -0.01 | -1.67% | 187 | 754 | 66.02% |
| RIVN240621P00010000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.69 | +0.02 | +3.08% | 871 | 54,863 | 66.41% |
| RIVN240628P00010000 | 2024-05-20 2:55PM EDT | 2024-06-28 | 0.80 | 0.78 | 0.84 | -0.06 | -6.98% | 58 | 253 | 70.61% |
| RIVN240719P00010000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 1.01 | 0.99 | 1.03 | +0.03 | +3.06% | 636 | 24,846 | 69.43% |
| RIVN240816P00010000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 1.39 | 1.38 | 1.42 | +0.01 | +0.72% | 574 | 16,555 | 77.34% |
| RIVN240920P00010000 | 2024-05-20 2:55PM EDT | 2024-09-20 | 1.67 | 1.66 | 1.69 | -0.07 | -4.02% | 2,932 | 18,132 | 77.54% |
| RIVN241018P00010000 | 2024-05-20 2:19PM EDT | 2024-10-18 | 1.86 | 1.82 | 1.87 | +0.04 | +2.20% | 7 | 35,219 | 76.71% |
| RIVN241220P00010000 | 2024-05-17 1:32PM EDT | 2024-12-20 | 2.29 | 2.22 | 2.30 | 0.00 | - | 4 | 1,476 | 78.42% |
| RIVN250117P00010000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 2.35 | 2.34 | 2.42 | +0.02 | +0.86% | 6 | 60,909 | 77.54% |
| RIVN250321P00010000 | 2024-05-15 3:31PM EDT | 2025-03-21 | 2.76 | 2.64 | 2.73 | 0.00 | - | 17 | 4,680 | 77.83% |
| RIVN250620P00010000 | 2024-05-17 10:38AM EDT | 2025-06-20 | 3.00 | 2.96 | 3.10 | 0.00 | - | 12 | 8,311 | 77.15% |
| RIVN250919P00010000 | 2024-05-17 9:53AM EDT | 2025-09-19 | 3.45 | 3.20 | 3.40 | 0.00 | - | 100 | 342 | 75.88% |
| RIVN251219P00010000 | 2024-05-20 1:45PM EDT | 2025-12-19 | 3.52 | 3.45 | 3.65 | -0.18 | -4.86% | 2 | 13,592 | 75.15% |
| RIVN260116P00010000 | 2024-05-20 2:19PM EDT | 2026-01-16 | 3.69 | 3.55 | 3.75 | -0.03 | -0.81% | 1 | 60,262 | 75.54% |
| RIVN261218P00010000 | 2024-05-20 10:15AM EDT | 2026-12-18 | 4.20 | 4.20 | 4.45 | -0.20 | -4.55% | 1 | 247 | 72.61% |
© 2024 Yahoo. All rights reserved.