Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00022500 | 2024-07-25 11:35AM EDT | 2024-08-02 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 524 | 114.06% |
| RIVN240816C00022500 | 2024-07-26 1:59PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.13 | 0.00 | - | 91 | 1,963 | 89.84% |
| RIVN240920C00022500 | 2024-07-26 3:29PM EDT | 2024-09-20 | 0.40 | 0.36 | 0.39 | -0.07 | -14.89% | 128 | 7,059 | 75.29% |
| RIVN241018C00022500 | 2024-07-26 3:35PM EDT | 2024-10-18 | 0.65 | 0.60 | 0.66 | -0.10 | -13.33% | 72 | 2,448 | 73.34% |
| RIVN241220C00022500 | 2024-07-26 2:33PM EDT | 2024-12-20 | 1.44 | 1.32 | 1.38 | +0.10 | +7.46% | 54 | 1,721 | 76.27% |
| RIVN250117C00022500 | 2024-07-25 3:49PM EDT | 2025-01-17 | 1.57 | 1.50 | 1.58 | -0.03 | -1.87% | 2 | 16,918 | 74.51% |
| RIVN250321C00022500 | 2024-07-25 3:31PM EDT | 2025-03-21 | 2.16 | 2.01 | 2.11 | 0.00 | - | 9 | 6,219 | 74.34% |
| RIVN250620C00022500 | 2024-07-25 12:02PM EDT | 2025-06-20 | 2.90 | 2.63 | 2.74 | 0.00 | - | 10 | 6,365 | 73.58% |
| RIVN250919C00022500 | 2024-07-26 11:03AM EDT | 2025-09-19 | 3.23 | 3.15 | 3.35 | -0.13 | -3.87% | 1 | 1,025 | 73.29% |
| RIVN251219C00022500 | 2024-07-25 10:45AM EDT | 2025-12-19 | 4.05 | 3.55 | 3.80 | 0.00 | - | 1 | 1,326 | 72.00% |
| RIVN260116C00022500 | 2024-07-25 2:43PM EDT | 2026-01-16 | 3.80 | 3.75 | 3.95 | -0.30 | -7.32% | 1 | 2,729 | 72.34% |
| RIVN261218C00022500 | 2024-07-26 12:32PM EDT | 2026-12-18 | 5.60 | 4.95 | 5.60 | +0.40 | +7.69% | 2 | 1,105 | 71.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00022500 | 2024-07-25 11:54AM EDT | 2024-08-02 | 5.90 | 5.25 | 7.20 | 0.00 | - | 1 | 12 | 293.36% |
| RIVN240816P00022500 | 2024-07-17 12:52PM EDT | 2024-08-16 | 5.60 | 6.30 | 6.75 | 0.00 | - | 106 | 53 | 107.42% |
| RIVN240920P00022500 | 2024-07-25 10:35AM EDT | 2024-09-20 | 6.20 | 6.50 | 6.60 | 0.00 | - | 9 | 605 | 67.58% |
| RIVN241018P00022500 | 2024-07-25 10:28AM EDT | 2024-10-18 | 6.40 | 6.70 | 6.80 | 0.00 | - | 19 | 258 | 65.72% |
| RIVN241220P00022500 | 2024-07-22 3:53PM EDT | 2024-12-20 | 6.75 | 7.30 | 7.40 | 0.00 | - | 174 | 253 | 68.36% |
| RIVN250117P00022500 | 2024-07-22 11:56AM EDT | 2025-01-17 | 6.95 | 7.45 | 8.45 | 0.00 | - | 27 | 4,989 | 77.39% |
| RIVN250321P00022500 | 2024-07-15 11:01AM EDT | 2025-03-21 | 7.25 | 7.85 | 8.05 | 0.00 | - | 1 | 1 | 66.36% |
| RIVN250620P00022500 | 2024-07-12 1:19PM EDT | 2025-06-20 | 7.55 | 8.35 | 8.55 | 0.00 | - | 30 | 259 | 64.94% |
| RIVN250919P00022500 | 2024-07-18 10:21AM EDT | 2025-09-19 | 8.75 | 8.45 | 9.10 | 0.00 | - | 1 | 1 | 62.26% |
| RIVN251219P00022500 | 2024-07-17 10:05AM EDT | 2025-12-19 | 8.62 | 9.15 | 9.50 | 0.00 | - | 15 | 896 | 63.67% |
| RIVN260116P00022500 | 2024-07-12 11:45AM EDT | 2026-01-16 | 8.75 | 9.25 | 9.65 | 0.00 | - | 16 | 2,837 | 63.60% |
| RIVN261218P00022500 | 2024-07-26 12:56PM EDT | 2026-12-18 | 10.39 | 10.35 | 10.75 | +0.44 | +4.42% | 1 | 108 | 60.94% |
© 2024 Yahoo. All rights reserved.