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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00012500 | 2024-07-26 3:47PM EDT | 2024-08-02 | 3.76 | 2.97 | 3.80 | -0.44 | -10.48% | 25 | 273 | 132.03% |
| RIVN240809C00012500 | 2024-07-26 12:23PM EDT | 2024-08-09 | 4.10 | 3.35 | 4.10 | +0.05 | +1.23% | 26 | 66 | 65.63% |
| RIVN240816C00012500 | 2024-07-26 2:14PM EDT | 2024-08-16 | 3.90 | 3.55 | 3.95 | 0.00 | - | 35 | 21,696 | 64.06% |
| RIVN240823C00012500 | 2024-07-26 12:53PM EDT | 2024-08-23 | 4.36 | 3.60 | 4.00 | +0.38 | +9.55% | 5 | 27 | 66.02% |
| RIVN240830C00012500 | 2024-07-26 9:35AM EDT | 2024-08-30 | 4.28 | 3.95 | 4.05 | -0.45 | -9.51% | 1 | 9 | 82.42% |
| RIVN240920C00012500 | 2024-07-26 1:41PM EDT | 2024-09-20 | 4.23 | 4.10 | 4.55 | +0.03 | +0.71% | 2 | 8,282 | 86.91% |
| RIVN241018C00012500 | 2024-07-26 3:08PM EDT | 2024-10-18 | 4.57 | 4.30 | 5.45 | -0.08 | -1.72% | 15 | 4,228 | 96.44% |
| RIVN241220C00012500 | 2024-07-26 1:11PM EDT | 2024-12-20 | 5.30 | 4.95 | 5.40 | +0.10 | +1.92% | 7 | 6,960 | 82.76% |
| RIVN250117C00012500 | 2024-07-26 2:01PM EDT | 2025-01-17 | 5.30 | 5.05 | 5.25 | -0.05 | -0.93% | 45 | 19,387 | 75.10% |
| RIVN250321C00012500 | 2024-07-26 3:51PM EDT | 2025-03-21 | 5.63 | 5.50 | 5.70 | -0.31 | -5.22% | 3 | 9,151 | 75.73% |
| RIVN250620C00012500 | 2024-07-26 12:01PM EDT | 2025-06-20 | 6.60 | 6.00 | 6.20 | +0.60 | +10.00% | 2 | 4,609 | 75.00% |
| RIVN250919C00012500 | 2024-07-25 12:15PM EDT | 2025-09-19 | 6.92 | 6.30 | 6.70 | 0.00 | - | 3 | 2,110 | 73.88% |
| RIVN251219C00012500 | 2024-07-26 1:12PM EDT | 2025-12-19 | 7.20 | 6.95 | 7.10 | -0.15 | -2.04% | 12 | 1,704 | 75.93% |
| RIVN260116C00012500 | 2024-07-26 11:52AM EDT | 2026-01-16 | 7.45 | 6.30 | 7.25 | +0.30 | +4.20% | 3 | 4,318 | 69.78% |
| RIVN261218C00012500 | 2024-07-26 3:19PM EDT | 2026-12-18 | 8.47 | 7.80 | 8.60 | -0.10 | -1.17% | 2 | 1,034 | 73.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00012500 | 2024-07-26 1:34PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 2,128 | 87.50% |
| RIVN240809P00012500 | 2024-07-25 3:24PM EDT | 2024-08-09 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 2 | 235 | 95.70% |
| RIVN240816P00012500 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 264 | 23,366 | 85.94% |
| RIVN240823P00012500 | 2024-07-24 11:58AM EDT | 2024-08-23 | 0.20 | 0.18 | 0.26 | 0.00 | - | 13 | 63 | 84.18% |
| RIVN240830P00012500 | 2024-07-24 3:33PM EDT | 2024-08-30 | 0.35 | 0.23 | 0.26 | +0.10 | +40.00% | 1 | 212 | 77.93% |
| RIVN240920P00012500 | 2024-07-26 3:48PM EDT | 2024-09-20 | 0.38 | 0.38 | 0.40 | 0.00 | - | 31 | 4,608 | 72.36% |
| RIVN241018P00012500 | 2024-07-26 3:21PM EDT | 2024-10-18 | 0.60 | 0.60 | 0.81 | +0.03 | +5.26% | 1,534 | 7,394 | 75.39% |
| RIVN241220P00012500 | 2024-07-26 11:44AM EDT | 2024-12-20 | 1.05 | 1.13 | 1.18 | -0.01 | -0.94% | 54 | 7,030 | 72.56% |
| RIVN250117P00012500 | 2024-07-26 3:56PM EDT | 2025-01-17 | 1.30 | 1.28 | 1.33 | +0.10 | +8.33% | 26 | 44,260 | 71.09% |
| RIVN250321P00012500 | 2024-07-26 2:25PM EDT | 2025-03-21 | 1.61 | 1.66 | 1.75 | -0.01 | -0.62% | 7,000 | 3,793 | 71.14% |
| RIVN250620P00012500 | 2024-07-25 2:36PM EDT | 2025-06-20 | 2.07 | 2.10 | 2.23 | 0.00 | - | 65 | 3,154 | 70.26% |
| RIVN250919P00012500 | 2024-07-26 3:50PM EDT | 2025-09-19 | 2.58 | 2.54 | 2.67 | -0.07 | -2.64% | 1 | 300 | 70.43% |
| RIVN251219P00012500 | 2024-07-25 9:55AM EDT | 2025-12-19 | 2.92 | 2.90 | 3.15 | 0.00 | - | 10 | 2,241 | 71.00% |
| RIVN260116P00012500 | 2024-07-26 11:21AM EDT | 2026-01-16 | 3.10 | 3.00 | 3.20 | +0.02 | +0.65% | 2 | 58,813 | 70.39% |
| RIVN261218P00012500 | 2024-07-25 12:51PM EDT | 2026-12-18 | 4.10 | 4.05 | 4.35 | 0.00 | - | 10 | 1,566 | 69.85% |
© 2024 Yahoo. All rights reserved.