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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00015000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.37 | 1.21 | 1.59 | -0.22 | -13.84% | 227 | 1,101 | 71.48% |
| RIVN240809C00015000 | 2024-07-26 3:23PM EDT | 2024-08-09 | 1.89 | 1.57 | 2.02 | -0.11 | -5.50% | 17 | 492 | 89.06% |
| RIVN240816C00015000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 1.95 | 1.90 | 2.01 | -0.06 | -2.99% | 122 | 23,954 | 84.47% |
| RIVN240823C00015000 | 2024-07-25 10:45AM EDT | 2024-08-23 | 2.16 | 1.83 | 2.29 | -0.34 | -13.60% | 11 | 107 | 79.69% |
| RIVN240830C00015000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 2.18 | 1.84 | 2.21 | -0.05 | -2.24% | 60 | 146 | 69.34% |
| RIVN240920C00015000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 2.52 | 2.47 | 2.50 | -0.13 | -4.91% | 66 | 13,707 | 74.80% |
| RIVN241018C00015000 | 2024-07-26 2:51PM EDT | 2024-10-18 | 3.02 | 2.83 | 2.87 | +0.09 | +3.07% | 18 | 7,692 | 73.83% |
| RIVN241220C00015000 | 2024-07-26 3:28PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | -0.20 | -5.19% | 28 | 7,924 | 76.86% |
| RIVN250117C00015000 | 2024-07-26 3:03PM EDT | 2025-01-17 | 3.93 | 3.75 | 3.90 | +0.03 | +0.77% | 8 | 27,126 | 74.71% |
| RIVN250321C00015000 | 2024-07-26 1:17PM EDT | 2025-03-21 | 4.50 | 4.25 | 4.45 | -0.20 | -4.26% | 27 | 3,266 | 75.05% |
| RIVN250620C00015000 | 2024-07-26 11:39AM EDT | 2025-06-20 | 5.15 | 4.85 | 5.05 | +0.15 | +3.00% | 3 | 14,279 | 74.61% |
| RIVN250919C00015000 | 2024-07-25 3:59PM EDT | 2025-09-19 | 5.60 | 5.30 | 5.55 | 0.00 | - | 5 | 430 | 73.73% |
| RIVN251219C00015000 | 2024-07-26 10:49AM EDT | 2025-12-19 | 5.95 | 5.80 | 6.05 | -0.04 | -0.67% | 161 | 4,591 | 74.27% |
| RIVN260116C00015000 | 2024-07-26 3:07PM EDT | 2026-01-16 | 6.14 | 6.00 | 6.15 | -0.46 | -6.97% | 29 | 19,189 | 74.51% |
| RIVN261218C00015000 | 2024-07-26 3:41PM EDT | 2026-12-18 | 7.40 | 7.00 | 7.65 | -0.14 | -1.86% | 25 | 2,365 | 73.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00015000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 1,091 | 1,967 | 65.63% |
| RIVN240809P00015000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 0.57 | 0.55 | 0.61 | +0.02 | +3.64% | 712 | 1,940 | 88.67% |
| RIVN240816P00015000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.68 | 0.55 | 0.70 | -0.04 | -5.56% | 307 | 19,049 | 75.68% |
| RIVN240823P00015000 | 2024-07-26 3:15PM EDT | 2024-08-23 | 0.76 | 0.79 | 0.84 | 0.00 | - | 80 | 407 | 77.54% |
| RIVN240830P00015000 | 2024-07-26 2:25PM EDT | 2024-08-30 | 0.82 | 0.71 | 1.00 | -0.03 | -3.53% | 12 | 323 | 71.58% |
| RIVN240920P00015000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 1.13 | 1.17 | 1.20 | -0.05 | -4.24% | 64 | 10,789 | 70.90% |
| RIVN241018P00015000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 1.50 | 1.50 | 1.53 | +0.08 | +5.63% | 83 | 12,001 | 69.43% |
| RIVN241220P00015000 | 2024-07-26 1:41PM EDT | 2024-12-20 | 2.21 | 2.22 | 2.27 | +0.03 | +1.38% | 56 | 4,911 | 71.73% |
| RIVN250117P00015000 | 2024-07-26 2:25PM EDT | 2025-01-17 | 2.32 | 2.37 | 2.43 | -0.04 | -1.69% | 51 | 30,615 | 69.53% |
| RIVN250321P00015000 | 2024-07-24 12:37PM EDT | 2025-03-21 | 2.84 | 2.82 | 2.90 | 0.00 | - | 12 | 3,963 | 69.19% |
| RIVN250620P00015000 | 2024-07-25 3:52PM EDT | 2025-06-20 | 3.40 | 3.30 | 3.50 | 0.00 | - | 23 | 15,416 | 68.51% |
| RIVN250919P00015000 | 2024-07-12 3:31PM EDT | 2025-09-19 | 3.80 | 3.80 | 4.00 | +0.30 | +8.57% | 2 | 116 | 68.65% |
| RIVN251219P00015000 | 2024-07-25 9:55AM EDT | 2025-12-19 | 4.20 | 4.20 | 4.40 | 0.00 | - | 5 | 5,862 | 68.12% |
| RIVN260116P00015000 | 2024-07-25 10:32AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 30,554 | 67.77% |
| RIVN261218P00015000 | 2024-07-25 2:57PM EDT | 2026-12-18 | 5.57 | 5.05 | 5.80 | 0.00 | - | 15 | 2,850 | 65.06% |
© 2024 Yahoo. All rights reserved.