Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00016000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.69 | 0.65 | 0.70 | -0.07 | -9.21% | 3,158 | 2,487 | 63.28% |
| RIVN240809C00016000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.23 | 1.22 | 1.25 | -0.02 | -1.60% | 178 | 901 | 89.65% |
| RIVN240816C00016000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.38 | 1.34 | 1.38 | -0.06 | -4.17% | 231 | 6,848 | 81.45% |
| RIVN240823C00016000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 1.38 | 1.48 | 1.79 | -0.45 | -24.59% | 3 | 331 | 86.04% |
| RIVN240830C00016000 | 2024-07-26 3:06PM EDT | 2024-08-30 | 1.68 | 1.61 | 1.72 | -0.01 | -0.59% | 17 | 182 | 78.52% |
| RIVN240906C00016000 | 2024-07-26 11:45AM EDT | 2024-09-06 | 1.95 | 1.63 | 1.86 | +0.28 | +16.77% | 275 | - | 75.39% |
| RIVN240920C00016000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 1.97 | 1.95 | 1.99 | -0.06 | -2.96% | 275 | 2,631 | 74.32% |
| RIVN241018C00016000 | 2024-07-26 2:51PM EDT | 2024-10-18 | 2.50 | 2.34 | 2.38 | -0.02 | -0.79% | 71 | 2,718 | 73.49% |
| RIVN241220C00016000 | 2024-07-26 1:27PM EDT | 2024-12-20 | 3.35 | 3.15 | 3.25 | 0.00 | - | 6 | 6,577 | 76.61% |
| RIVN250117C00016000 | 2024-07-26 2:49PM EDT | 2025-01-17 | 3.45 | 3.30 | 3.45 | -0.20 | -5.48% | 27 | 840 | 74.27% |
| RIVN250321C00016000 | 2024-07-25 1:22PM EDT | 2025-03-21 | 3.92 | 3.85 | 4.00 | -0.35 | -8.20% | 10 | 3,411 | 74.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00016000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.47 | 0.39 | 0.48 | -0.05 | -9.62% | 1,826 | 1,241 | 59.96% |
| RIVN240809P00016000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.01 | 1.00 | 1.02 | +0.01 | +1.00% | 1,333 | 1,027 | 88.48% |
| RIVN240816P00016000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 1.13 | 1.11 | 1.14 | -0.02 | -1.74% | 118 | 4,733 | 79.69% |
| RIVN240823P00016000 | 2024-07-26 3:41PM EDT | 2024-08-23 | 1.27 | 1.23 | 1.28 | -0.05 | -3.79% | 35 | 286 | 76.47% |
| RIVN240830P00016000 | 2024-07-26 3:24PM EDT | 2024-08-30 | 1.31 | 1.16 | 1.59 | -0.03 | -2.24% | 14 | 160 | 74.41% |
| RIVN240920P00016000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 1.66 | 1.65 | 1.68 | +0.01 | +0.61% | 85 | 9,883 | 70.51% |
| RIVN241018P00016000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 2.00 | 2.00 | 2.03 | -0.01 | -0.50% | 289 | 2,132 | 69.04% |
| RIVN241220P00016000 | 2024-07-26 3:24PM EDT | 2024-12-20 | 2.72 | 2.75 | 2.85 | -0.04 | -1.45% | 24 | 635 | 71.83% |
| RIVN250117P00016000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 2.93 | 2.92 | 2.98 | +0.04 | +1.38% | 1,013 | 578 | 69.34% |
| RIVN250321P00016000 | 2024-07-26 10:09AM EDT | 2025-03-21 | 3.39 | 3.35 | 3.50 | +0.04 | +1.19% | 5 | 1,147 | 68.90% |
© 2024 Yahoo. All rights reserved.