Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00020000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 2,078 | 4,823 | 81.25% |
| RIVN240809C00020000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 983 | 4,942 | 91.41% |
| RIVN240816C00020000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 1,190 | 40,767 | 84.18% |
| RIVN240823C00020000 | 2024-07-26 3:21PM EDT | 2024-08-23 | 0.40 | 0.34 | 0.38 | -0.11 | -21.57% | 31 | 755 | 79.59% |
| RIVN240830C00020000 | 2024-07-26 2:46PM EDT | 2024-08-30 | 0.44 | 0.44 | 0.55 | -0.07 | -13.73% | 41 | 484 | 80.27% |
| RIVN240920C00020000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 0.71 | 0.69 | 0.71 | -0.03 | -4.05% | 404 | 17,517 | 73.54% |
| RIVN241018C00020000 | 2024-07-26 12:17PM EDT | 2024-10-18 | 1.10 | 1.04 | 1.21 | +0.02 | +1.85% | 49 | 8,730 | 75.49% |
| RIVN241220C00020000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 1.91 | 1.85 | 2.09 | +0.36 | +23.23% | 60 | 10,348 | 78.47% |
| RIVN250117C00020000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 2.06 | 2.04 | 2.12 | -0.04 | -1.90% | 136 | 32,196 | 74.41% |
| RIVN250321C00020000 | 2024-07-26 3:57PM EDT | 2025-03-21 | 2.63 | 2.58 | 2.63 | -0.13 | -4.71% | 43 | 6,631 | 73.93% |
| RIVN250620C00020000 | 2024-07-26 2:53PM EDT | 2025-06-20 | 3.37 | 2.86 | 3.35 | -0.21 | -5.87% | 25 | 5,333 | 71.00% |
| RIVN250919C00020000 | 2024-07-25 1:19PM EDT | 2025-09-19 | 3.90 | 3.70 | 3.95 | -0.20 | -4.88% | 200 | 3,594 | 73.27% |
| RIVN251219C00020000 | 2024-07-25 3:48PM EDT | 2025-12-19 | 4.35 | 4.20 | 4.40 | -0.04 | -0.91% | 3 | 6,763 | 72.71% |
| RIVN260116C00020000 | 2024-07-26 1:25PM EDT | 2026-01-16 | 4.60 | 4.35 | 4.55 | 0.00 | - | 14 | 22,281 | 72.73% |
| RIVN261218C00020000 | 2024-07-26 3:17PM EDT | 2026-12-18 | 6.08 | 5.75 | 6.20 | -0.07 | -1.14% | 10 | 2,977 | 73.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00020000 | 2024-07-26 2:14PM EDT | 2024-08-02 | 3.50 | 3.80 | 3.90 | +0.10 | +2.94% | 4 | 177 | 96.88% |
| RIVN240809P00020000 | 2024-07-25 10:07AM EDT | 2024-08-09 | 4.05 | 3.90 | 4.00 | 0.00 | - | 5 | 92 | 86.91% |
| RIVN240816P00020000 | 2024-07-25 3:58PM EDT | 2024-08-16 | 4.03 | 3.80 | 4.10 | 0.00 | - | 2 | 1,022 | 71.09% |
| RIVN240823P00020000 | 2024-07-25 12:01PM EDT | 2024-08-23 | 3.80 | 4.05 | 4.15 | 0.00 | - | 7 | 113 | 75.59% |
| RIVN240830P00020000 | 2024-07-17 11:32AM EDT | 2024-08-30 | 3.32 | 3.75 | 4.95 | 0.00 | - | 1 | 9 | 84.47% |
| RIVN240920P00020000 | 2024-07-25 3:58PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.45 | +0.02 | +0.46% | 100 | 5,168 | 69.24% |
| RIVN241018P00020000 | 2024-07-24 11:35AM EDT | 2024-10-18 | 4.55 | 4.65 | 4.75 | 0.00 | - | 1,003 | 1,844 | 67.87% |
| RIVN241220P00020000 | 2024-07-25 3:50PM EDT | 2024-12-20 | 4.96 | 5.35 | 5.45 | 0.00 | - | 21 | 5,631 | 69.53% |
| RIVN250117P00020000 | 2024-07-26 10:44AM EDT | 2025-01-17 | 5.35 | 5.50 | 5.65 | 0.00 | - | 2 | 21,094 | 67.72% |
| RIVN250321P00020000 | 2024-07-25 10:14AM EDT | 2025-03-21 | 6.00 | 5.95 | 6.15 | 0.00 | - | 2 | 1,156 | 67.31% |
| RIVN250620P00020000 | 2024-07-18 12:33PM EDT | 2025-06-20 | 6.25 | 6.50 | 6.70 | 0.00 | - | 1 | 2,127 | 66.24% |
| RIVN250919P00020000 | 2024-07-12 3:50PM EDT | 2025-09-19 | 6.50 | 7.00 | 7.25 | 0.00 | - | - | 6 | 66.21% |
| RIVN251219P00020000 | 2024-07-17 1:00PM EDT | 2025-12-19 | 7.30 | 7.35 | 7.70 | 0.00 | - | 6 | 3,134 | 65.26% |
| RIVN260116P00020000 | 2024-07-24 12:48PM EDT | 2026-01-16 | 7.55 | 7.45 | 7.70 | -0.10 | -1.31% | 10 | 7,174 | 64.18% |
| RIVN261218P00020000 | 2024-07-24 10:27AM EDT | 2026-12-18 | 8.85 | 8.60 | 9.00 | 0.00 | - | 1 | 14,680 | 62.89% |
© 2024 Yahoo. All rights reserved.