UK markets open in 34 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,227.15 -409.07 (-2.08%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,420.30 -18.20 (-0.75%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,999.57 +3,291.31 (+6.24%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00020000 | 2024-05-16 12:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240531C00020000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| RIVN240607C00020000 | 2024-05-17 11:21AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240614C00020000 | 2024-05-17 3:17PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621C00020000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| RIVN240628C00020000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240719C00020000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| RIVN240816C00020000 | 2024-05-20 2:54PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RIVN240920C00020000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RIVN241018C00020000 | 2024-05-20 2:48PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RIVN241220C00020000 | 2024-05-20 11:24AM EDT | 2024-12-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RIVN250117C00020000 | 2024-05-20 3:01PM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| RIVN250321C00020000 | 2024-05-20 1:44PM EDT | 2025-03-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| RIVN250620C00020000 | 2024-05-20 1:53PM EDT | 2025-06-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIVN250919C00020000 | 2024-05-16 11:39AM EDT | 2025-09-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RIVN251219C00020000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RIVN260116C00020000 | 2024-05-20 3:41PM EDT | 2026-01-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RIVN261218C00020000 | 2024-05-20 3:47PM EDT | 2026-12-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614P00020000 | 2024-05-14 10:11AM EDT | 2024-06-14 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240621P00020000 | 2024-05-15 11:46AM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240719P00020000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240816P00020000 | 2024-05-16 11:32AM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240920P00020000 | 2024-05-13 11:10AM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00020000 | 2024-05-14 12:25PM EDT | 2024-10-18 | 8.98 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| RIVN241220P00020000 | 2024-05-07 11:36AM EDT | 2024-12-20 | 10.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250117P00020000 | 2024-05-16 1:32PM EDT | 2025-01-17 | 10.27 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RIVN251219P00020000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116P00020000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN261218P00020000 | 2024-05-15 1:50PM EDT | 2026-12-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.