UK markets open in 7 hours 21 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.70 -7.80 (-0.32%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,223.78 +4,102.51 (+7.87%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2024-06-21 | 9.10 | 7.75 | 7.85 | 0.00 | - | 3 | 113 | 221.88% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 7.60 | 7.85 | 0.00 | - | 5 | 18 | 202.34% |
| RIVN240816C00002500 | 2024-05-15 10:31AM EDT | 2024-08-16 | 7.95 | 7.65 | 7.95 | 0.00 | - | 1 | 23 | 134.38% |
| RIVN240920C00002500 | 2024-05-14 3:41PM EDT | 2024-09-20 | 8.75 | 7.65 | 7.90 | 0.00 | - | 30 | 71 | 158.98% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 7.50 | 8.15 | 0.00 | - | 10 | 106 | 117.97% |
| RIVN241220C00002500 | 2024-05-15 1:02PM EDT | 2024-12-20 | 7.80 | 7.75 | 8.00 | 0.00 | - | 2 | 5 | 114.84% |
| RIVN250117C00002500 | 2024-05-17 10:01AM EDT | 2025-01-17 | 7.70 | 7.80 | 7.95 | 0.00 | - | 1 | 931 | 107.81% |
| RIVN250321C00002500 | 2024-05-20 9:46AM EDT | 2025-03-21 | 8.00 | 6.95 | 8.05 | -0.60 | -6.98% | 2 | 9 | 124.81% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 6.95 | 8.10 | 0.00 | - | 6 | 18 | 115.43% |
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2025-09-19 | 8.50 | 6.40 | 10.50 | 0.00 | - | - | 4 | 136.33% |
| RIVN251219C00002500 | 2024-05-17 2:13PM EDT | 2025-12-19 | 10.50 | 7.85 | 8.25 | 0.00 | - | 1 | 307 | 90.82% |
| RIVN260116C00002500 | 2024-05-20 10:52AM EDT | 2026-01-16 | 8.25 | 7.95 | 10.50 | +0.29 | +3.64% | 6 | 636 | 186.13% |
| RIVN261218C00002500 | 2024-05-20 2:36PM EDT | 2026-12-18 | 9.00 | 8.10 | 11.00 | +0.45 | +5.26% | 1 | 469 | 176.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-05-20 2:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,558 | 187.50% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 211 | 182.81% |
| RIVN240816P00002500 | 2024-05-15 11:29AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 453 | 157.03% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 101 | 1,625 | 132.81% |
| RIVN241018P00002500 | 2024-05-20 10:02AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.06 | 0.00 | - | 11 | 1,396 | 115.63% |
| RIVN241220P00002500 | 2024-05-17 1:05PM EDT | 2024-12-20 | 0.08 | 0.06 | 0.10 | 0.00 | - | 172 | 211 | 110.55% |
| RIVN250117P00002500 | 2024-05-20 3:17PM EDT | 2025-01-17 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 160 | 6,810 | 105.47% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.13 | 0.34 | 0.00 | - | 5 | 13 | 119.92% |
| RIVN250620P00002500 | 2024-05-20 11:31AM EDT | 2025-06-20 | 0.21 | 0.20 | 0.33 | -0.15 | -41.67% | 2 | 5 | 108.98% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.20 | 0.70 | 0.00 | - | 4 | 12 | 116.80% |
| RIVN251219P00002500 | 2024-05-20 3:24PM EDT | 2025-12-19 | 0.40 | 0.38 | 0.45 | -0.11 | -21.57% | 10 | 7,021 | 104.10% |
| RIVN260116P00002500 | 2024-05-20 11:28AM EDT | 2026-01-16 | 0.42 | 0.43 | 0.46 | -0.02 | -4.55% | 2 | 14,392 | 104.30% |
| RIVN261218P00002500 | 2024-05-20 11:27AM EDT | 2026-12-18 | 0.55 | 0.55 | 0.86 | -0.11 | -16.67% | 2 | 52 | 100.39% |
© 2024 Yahoo. All rights reserved.