UK markets open in 3 hours 35 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,249.47 -386.75 (-1.97%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,418.10 -20.40 (-0.84%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,105.45 +3,683.86 (+7.03%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00015000 | 2024-05-20 2:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 435 | 4,294 | 150.00% |
| RIVN240531C00015000 | 2024-05-20 1:38PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 98 | 3,229 | 112.50% |
| RIVN240607C00015000 | 2024-05-20 3:18PM EDT | 2024-06-07 | 0.01 | 0.02 | 0.05 | -0.02 | -66.67% | 25 | 559 | 93.75% |
| RIVN240614C00015000 | 2024-05-20 2:33PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 235 | 666 | 87.89% |
| RIVN240621C00015000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 1,013 | 43,843 | 84.77% |
| RIVN240628C00015000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.15 | 0.11 | 0.14 | -0.02 | -11.76% | 107 | 1,167 | 83.20% |
| RIVN240719C00015000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.27 | -0.08 | -24.24% | 242 | 16,122 | 81.84% |
| RIVN240816C00015000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 0.55 | 0.53 | 0.55 | -0.06 | -9.84% | 352 | 15,333 | 86.91% |
| RIVN240920C00015000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 0.76 | 0.75 | 0.77 | -0.09 | -10.59% | 266 | 12,060 | 84.57% |
| RIVN241018C00015000 | 2024-05-20 3:44PM EDT | 2024-10-18 | 0.89 | 0.88 | 0.91 | -0.06 | -6.32% | 2,072 | 6,331 | 82.13% |
| RIVN241220C00015000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 1.32 | 1.26 | 1.34 | 0.00 | - | 129 | 1,033 | 82.76% |
| RIVN250117C00015000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 1.45 | 1.36 | 1.46 | -0.11 | -7.05% | 218 | 26,874 | 81.25% |
| RIVN250321C00015000 | 2024-05-20 12:37PM EDT | 2025-03-21 | 1.80 | 1.45 | 1.76 | +0.06 | +3.45% | 65 | 769 | 77.69% |
| RIVN250620C00015000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 2.17 | 2.03 | 2.18 | 0.00 | - | 26 | 13,672 | 79.93% |
| RIVN250919C00015000 | 2024-05-20 2:26PM EDT | 2025-09-19 | 2.41 | 2.40 | 5.00 | -0.13 | -5.12% | 6 | 207 | 106.25% |
| RIVN251219C00015000 | 2024-05-17 3:01PM EDT | 2025-12-19 | 2.97 | 2.78 | 2.91 | +0.02 | +0.68% | 2 | 4,760 | 80.54% |
| RIVN260116C00015000 | 2024-05-20 3:28PM EDT | 2026-01-16 | 2.90 | 2.88 | 2.98 | -0.17 | -5.54% | 57 | 18,869 | 80.27% |
| RIVN261218C00015000 | 2024-05-20 10:11AM EDT | 2026-12-18 | 4.05 | 3.90 | 4.15 | -0.10 | -2.41% | 5 | 881 | 81.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00015000 | 2024-05-20 1:50PM EDT | 2024-05-24 | 4.60 | 4.30 | 5.70 | -0.12 | -2.54% | 3 | 6 | 324.22% |
| RIVN240531P00015000 | 2024-05-17 1:51PM EDT | 2024-05-31 | 4.71 | 4.65 | 4.85 | 0.00 | - | 3 | 25 | 116.41% |
| RIVN240607P00015000 | 2024-05-20 10:34AM EDT | 2024-06-07 | 4.55 | 4.65 | 5.80 | -0.21 | -4.41% | 2 | 8 | 187.50% |
| RIVN240614P00015000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 4.95 | 4.10 | 5.30 | 0.00 | - | 10 | 11 | 167.77% |
| RIVN240621P00015000 | 2024-05-20 1:50PM EDT | 2024-06-21 | 4.64 | 4.70 | 4.80 | +0.04 | +0.87% | 8 | 30,484 | 67.97% |
| RIVN240628P00015000 | 2024-05-15 9:34AM EDT | 2024-06-28 | 4.28 | 4.50 | 4.85 | 0.00 | - | 2 | 9 | 83.98% |
| RIVN240719P00015000 | 2024-05-20 1:59PM EDT | 2024-07-19 | 4.85 | 4.85 | 4.95 | +0.10 | +2.11% | 29 | 1,604 | 73.63% |
| RIVN240816P00015000 | 2024-05-17 10:36AM EDT | 2024-08-16 | 5.15 | 5.10 | 5.20 | 0.00 | - | 3 | 3,319 | 79.88% |
| RIVN240920P00015000 | 2024-05-20 9:33AM EDT | 2024-09-20 | 5.25 | 5.25 | 5.35 | -0.10 | -1.87% | 15 | 8,917 | 75.68% |
| RIVN241018P00015000 | 2024-05-16 2:16PM EDT | 2024-10-18 | 5.55 | 5.35 | 5.75 | 0.00 | - | 7 | 10,334 | 79.39% |
| RIVN241220P00015000 | 2024-05-20 9:52AM EDT | 2024-12-20 | 5.60 | 5.70 | 5.80 | 0.00 | - | 15 | 151 | 73.73% |
| RIVN250117P00015000 | 2024-05-20 10:56AM EDT | 2025-01-17 | 5.72 | 5.80 | 5.95 | -0.28 | -4.67% | 1 | 30,562 | 73.29% |
| RIVN250321P00015000 | 2024-05-20 10:04AM EDT | 2025-03-21 | 6.00 | 6.00 | 6.15 | -0.08 | -1.32% | 2 | 467 | 70.90% |
| RIVN250620P00015000 | 2024-05-15 12:12PM EDT | 2025-06-20 | 6.45 | 6.30 | 6.50 | 0.00 | - | 4 | 13,568 | 69.97% |
| RIVN250919P00015000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 6.25 | 6.55 | 6.75 | 0.00 | - | 1 | 5 | 68.41% |
| RIVN251219P00015000 | 2024-05-17 3:52PM EDT | 2025-12-19 | 6.90 | 6.80 | 7.05 | 0.00 | - | 20 | 5,991 | 68.16% |
| RIVN260116P00015000 | 2024-05-20 12:20PM EDT | 2026-01-16 | 6.95 | 5.85 | 7.10 | -0.13 | -1.84% | 1 | 27,026 | 58.01% |
| RIVN261218P00015000 | 2024-05-13 10:07AM EDT | 2026-12-18 | 7.45 | 7.55 | 8.20 | 0.00 | - | 5 | 376 | 67.92% |
© 2024 Yahoo. All rights reserved.