Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00012500 | 2024-05-20 3:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 50.00% |
| RIVN240531C00012500 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| RIVN240607C00012500 | 2024-05-20 3:52PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| RIVN240614C00012500 | 2024-05-20 2:22PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| RIVN240621C00012500 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 12.50% |
| RIVN240628C00012500 | 2024-05-20 2:47PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RIVN240719C00012500 | 2024-05-20 3:44PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| RIVN240816C00012500 | 2024-05-20 3:56PM EDT | 2024-08-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,140 | 0 | 12.50% |
| RIVN240920C00012500 | 2024-05-20 3:35PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| RIVN241018C00012500 | 2024-05-20 3:32PM EDT | 2024-10-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| RIVN241220C00012500 | 2024-05-20 3:59PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| RIVN250117C00012500 | 2024-05-20 3:12PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| RIVN250321C00012500 | 2024-05-20 3:28PM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RIVN250620C00012500 | 2024-05-20 2:38PM EDT | 2025-06-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| RIVN250919C00012500 | 2024-05-20 9:30AM EDT | 2025-09-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RIVN251219C00012500 | 2024-05-20 12:45PM EDT | 2025-12-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RIVN260116C00012500 | 2024-05-20 3:22PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| RIVN261218C00012500 | 2024-05-20 2:55PM EDT | 2026-12-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00012500 | 2024-05-20 3:21PM EDT | 2024-05-24 | 2.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240531P00012500 | 2024-05-20 2:01PM EDT | 2024-05-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240607P00012500 | 2024-05-20 3:51PM EDT | 2024-06-07 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240614P00012500 | 2024-05-20 3:51PM EDT | 2024-06-14 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240621P00012500 | 2024-05-20 3:30PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RIVN240628P00012500 | 2024-05-17 9:59AM EDT | 2024-06-28 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240719P00012500 | 2024-05-20 2:26PM EDT | 2024-07-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| RIVN240816P00012500 | 2024-05-20 3:21PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| RIVN240920P00012500 | 2024-05-20 9:55AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00012500 | 2024-05-20 12:42PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RIVN241220P00012500 | 2024-05-20 9:30AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00012500 | 2024-05-20 11:25AM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| RIVN250321P00012500 | 2024-05-17 10:06AM EDT | 2025-03-21 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250620P00012500 | 2024-05-15 12:42PM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 2025-09-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219P00012500 | 2024-05-15 10:46AM EDT | 2025-12-19 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN260116P00012500 | 2024-05-15 9:37AM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN261218P00012500 | 2024-05-14 1:33PM EDT | 2026-12-18 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.