Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00017500 | 2024-05-17 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 28,696 | 400.00% |
| RIVN240524C00017500 | 2024-05-14 10:26AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 60 | 239 | 168.75% |
| RIVN240531C00017500 | 2024-05-14 10:43AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 168 | 128.13% |
| RIVN240621C00017500 | 2024-05-17 12:15PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 17 | 13,243 | 93.75% |
| RIVN240719C00017500 | 2024-05-17 11:26AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.16 | 0.00 | - | 2 | 10,629 | 86.52% |
| RIVN240816C00017500 | 2024-05-17 12:01PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 129 | 2,907 | 90.43% |
| RIVN240920C00017500 | 2024-05-17 10:56AM EDT | 2024-09-20 | 0.52 | 0.49 | 0.51 | -0.04 | -7.14% | 3 | 2,733 | 85.74% |
| RIVN241018C00017500 | 2024-05-17 11:44AM EDT | 2024-10-18 | 0.64 | 0.60 | 0.63 | +0.02 | +3.23% | 1 | 1,199 | 83.40% |
| RIVN241220C00017500 | 2024-05-17 12:37PM EDT | 2024-12-20 | 0.98 | 0.92 | 0.98 | +0.01 | +1.03% | 62 | 1,290 | 83.01% |
| RIVN250117C00017500 | 2024-05-17 11:29AM EDT | 2025-01-17 | 1.14 | 1.04 | 1.10 | +0.01 | +0.88% | 91 | 8,801 | 82.18% |
| RIVN250321C00017500 | 2024-05-16 12:25PM EDT | 2025-03-21 | 1.37 | 1.26 | 1.33 | 0.00 | - | 15 | 419 | 79.79% |
| RIVN250620C00017500 | 2024-05-16 11:32AM EDT | 2025-06-20 | 1.80 | 1.22 | 2.84 | 0.00 | - | 2 | 243 | 87.79% |
| RIVN250919C00017500 | 2024-05-10 10:46AM EDT | 2025-09-19 | 1.81 | 1.03 | 2.24 | 0.00 | - | 9 | 110 | 70.78% |
| RIVN251219C00017500 | 2024-05-17 11:17AM EDT | 2025-12-19 | 2.45 | 2.26 | 2.44 | -0.31 | -11.23% | 20 | 4,620 | 78.98% |
| RIVN260116C00017500 | 2024-05-16 12:36PM EDT | 2026-01-16 | 2.47 | 2.36 | 2.50 | 0.00 | - | 3 | 3,219 | 78.66% |
| RIVN261218C00017500 | 2024-05-17 10:03AM EDT | 2026-12-18 | 3.25 | 3.25 | 3.60 | -0.12 | -3.56% | 6 | 434 | 78.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00017500 | 2024-05-15 1:11PM EDT | 2024-05-17 | 7.30 | 6.95 | 7.30 | 0.00 | - | 1 | 304 | 590.63% |
| RIVN240524P00017500 | 2024-05-14 9:54AM EDT | 2024-05-24 | 5.80 | 7.20 | 7.30 | 0.00 | - | 1 | 1 | 168.75% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 7.20 | 7.30 | 0.00 | - | 10 | 2 | 123.44% |
| RIVN240621P00017500 | 2024-05-17 10:24AM EDT | 2024-06-21 | 7.30 | 7.20 | 7.30 | +0.15 | +2.10% | 2 | 19,115 | 79.69% |
| RIVN240719P00017500 | 2024-05-14 10:16AM EDT | 2024-07-19 | 6.02 | 7.30 | 7.40 | 0.00 | - | 45 | 5,329 | 82.42% |
| RIVN240816P00017500 | 2024-05-13 1:02PM EDT | 2024-08-16 | 6.90 | 7.45 | 7.50 | 0.00 | - | 11 | 229 | 81.64% |
| RIVN240920P00017500 | 2024-05-17 1:00PM EDT | 2024-09-20 | 7.58 | 7.55 | 7.65 | +0.11 | +1.47% | 2 | 6,396 | 78.03% |
| RIVN241018P00017500 | 2024-05-14 11:11AM EDT | 2024-10-18 | 6.68 | 7.60 | 7.75 | 0.00 | - | 25 | 3,851 | 74.80% |
| RIVN241220P00017500 | 2024-05-15 11:31AM EDT | 2024-12-20 | 7.95 | 7.85 | 8.00 | 0.00 | - | 10 | 25 | 73.54% |
| RIVN250117P00017500 | 2024-05-10 11:11AM EDT | 2025-01-17 | 8.13 | 7.95 | 8.05 | 0.00 | - | 8 | 12,532 | 71.97% |
| RIVN250321P00017500 | 2024-05-07 9:57AM EDT | 2025-03-21 | 8.16 | 8.10 | 8.25 | 0.00 | - | - | 1 | 69.63% |
| RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 8.35 | 8.60 | 0.00 | - | 1 | 48 | 68.95% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.15 | 10.25 | 0.00 | - | 1 | 20 | 78.00% |
| RIVN251219P00017500 | 2024-05-16 2:22PM EDT | 2025-12-19 | 9.01 | 8.80 | 9.10 | 0.00 | - | 1 | 3,598 | 66.75% |
| RIVN260116P00017500 | 2024-05-07 12:44PM EDT | 2026-01-16 | 9.00 | 8.60 | 9.60 | 0.00 | - | 2 | 5,482 | 68.07% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 7.90 | 10.00 | 0.00 | - | 51 | 61 | 52.39% |
© 2024 Yahoo. All rights reserved.