Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00025000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 38 | 872 | 143.75% |
| RIVN240809C00025000 | 2024-07-26 1:50PM EDT | 2024-08-09 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 305 | 1,321 | 123.44% |
| RIVN240816C00025000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1,039 | 7,701 | 96.48% |
| RIVN240823C00025000 | 2024-07-26 2:22PM EDT | 2024-08-23 | 0.10 | 0.07 | 0.10 | 0.00 | - | 74 | 1,281 | 90.23% |
| RIVN240830C00025000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 1 | 126 | 84.38% |
| RIVN240920C00025000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.24 | 0.00 | - | 68 | 6,968 | 77.54% |
| RIVN241018C00025000 | 2024-07-25 1:31PM EDT | 2024-10-18 | 0.47 | 0.38 | 0.41 | 0.00 | - | 7 | 3,121 | 74.80% |
| RIVN241220C00025000 | 2024-07-26 2:17PM EDT | 2024-12-20 | 1.06 | 0.94 | 1.02 | +0.05 | +4.95% | 24 | 1,066 | 76.56% |
| RIVN250117C00025000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 1.15 | 1.11 | 1.18 | -0.01 | -0.86% | 249 | 15,794 | 74.61% |
| RIVN250321C00025000 | 2024-07-25 10:22AM EDT | 2025-03-21 | 1.71 | 1.50 | 1.67 | 0.00 | - | 18 | 246 | 73.56% |
| RIVN250620C00025000 | 2024-07-26 10:25AM EDT | 2025-06-20 | 2.25 | 2.16 | 2.27 | -0.07 | -3.02% | 28 | 7,430 | 73.49% |
| RIVN250919C00025000 | 2024-07-25 12:02PM EDT | 2025-09-19 | 2.90 | 2.70 | 2.87 | 0.00 | - | 6 | 352 | 73.44% |
| RIVN251219C00025000 | 2024-07-26 10:47AM EDT | 2025-12-19 | 3.25 | 3.05 | 3.35 | -0.20 | -5.80% | 3 | 3,699 | 72.05% |
| RIVN260116C00025000 | 2024-07-26 12:28PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.45 | -0.25 | -6.85% | 3 | 5,109 | 71.75% |
| RIVN261218C00025000 | 2024-07-26 1:12PM EDT | 2026-12-18 | 5.07 | 4.45 | 5.10 | +0.12 | +2.42% | 1 | 253 | 70.83% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00025000 | 2024-07-25 10:12AM EDT | 2024-08-02 | 8.75 | 7.45 | 10.15 | 0.00 | - | 14 | 19 | 131.25% |
| RIVN240816P00025000 | 2024-07-24 9:40AM EDT | 2024-08-16 | 8.10 | 7.75 | 9.90 | 0.00 | - | 1 | 2 | 89.84% |
| RIVN240823P00025000 | 2024-07-17 12:58PM EDT | 2024-08-23 | 8.00 | 8.70 | 9.90 | 0.00 | - | 40 | 40 | 139.84% |
| RIVN240830P00025000 | 2024-07-16 3:57PM EDT | 2024-08-30 | 7.28 | 8.05 | 9.00 | 0.00 | - | - | 2 | 98.05% |
| RIVN240920P00025000 | 2024-07-23 9:58AM EDT | 2024-09-20 | 8.41 | 7.85 | 9.95 | 0.00 | - | 7 | 186 | 67.19% |
| RIVN241018P00025000 | 2024-07-12 3:22PM EDT | 2024-10-18 | 7.40 | 9.00 | 9.10 | 0.00 | - | 1 | 69 | 66.80% |
| RIVN241220P00025000 | 2024-07-25 10:28AM EDT | 2024-12-20 | 9.10 | 9.40 | 9.80 | 0.00 | - | 5 | 41 | 71.34% |
| RIVN250117P00025000 | 2024-07-18 3:19PM EDT | 2025-01-17 | 9.30 | 9.55 | 10.15 | 0.00 | - | 5 | 1,853 | 72.36% |
| RIVN250321P00025000 | 2024-07-12 1:53PM EDT | 2025-03-21 | 8.67 | 9.35 | 10.10 | 0.00 | - | 2 | 12 | 59.13% |
| RIVN250620P00025000 | 2024-07-25 12:39PM EDT | 2025-06-20 | 10.47 | 10.35 | 10.55 | +0.32 | +3.15% | 1 | 7 | 63.94% |
| RIVN250919P00025000 | 2024-07-12 10:05AM EDT | 2025-09-19 | 9.99 | 10.75 | 11.00 | 0.00 | - | - | 50 | 63.14% |
| RIVN251219P00025000 | 2024-07-11 1:01PM EDT | 2025-12-19 | 11.12 | 11.10 | 11.45 | 0.00 | - | 25 | 1,758 | 62.65% |
| RIVN260116P00025000 | 2024-07-17 10:05AM EDT | 2026-01-16 | 11.35 | 11.15 | 11.55 | +0.83 | +7.89% | 1 | 431 | 61.96% |
| RIVN261218P00025000 | 2024-07-26 12:28PM EDT | 2026-12-18 | 12.07 | 11.40 | 12.65 | +0.12 | +1.00% | 10 | 24 | 55.47% |
© 2024 Yahoo. All rights reserved.