Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00005000 | 2024-07-09 10:13AM EDT | 2024-08-16 | 11.00 | 9.50 | 13.35 | 0.00 | - | 20 | 50 | 334.38% |
| RIVN240920C00005000 | 2024-07-24 3:16PM EDT | 2024-09-20 | 11.30 | 11.15 | 11.30 | 0.00 | - | 2 | 147 | 128.13% |
| RIVN241018C00005000 | 2024-07-26 2:25PM EDT | 2024-10-18 | 11.50 | 10.90 | 11.85 | -0.22 | -1.88% | 6 | 426 | 157.42% |
| RIVN241220C00005000 | 2024-07-12 1:57PM EDT | 2024-12-20 | 13.85 | 11.20 | 13.00 | 0.00 | - | 121 | 183 | 193.75% |
| RIVN250117C00005000 | 2024-07-26 2:00PM EDT | 2025-01-17 | 11.50 | 11.15 | 11.65 | -0.30 | -2.54% | 1 | 609 | 112.50% |
| RIVN250321C00005000 | 2024-07-18 2:29PM EDT | 2025-03-21 | 12.07 | 11.15 | 13.15 | 0.00 | - | 4 | 21 | 155.47% |
| RIVN250620C00005000 | 2024-07-22 12:17PM EDT | 2025-06-20 | 12.37 | 10.95 | 12.90 | 0.00 | - | 1 | 150 | 119.43% |
| RIVN250919C00005000 | 2024-07-19 12:06PM EDT | 2025-09-19 | 12.05 | 11.35 | 13.85 | 0.00 | - | 2 | 60 | 138.48% |
| RIVN251219C00005000 | 2024-07-25 1:24PM EDT | 2025-12-19 | 12.03 | 11.40 | 12.75 | 0.00 | - | 1 | 431 | 102.73% |
| RIVN260116C00005000 | 2024-07-25 11:20AM EDT | 2026-01-16 | 12.05 | 11.15 | 11.80 | 0.00 | - | 6 | 483 | 69.34% |
| RIVN261218C00005000 | 2024-07-26 10:44AM EDT | 2026-12-18 | 12.40 | 11.85 | 13.05 | +0.30 | +2.48% | 5 | 702 | 91.02% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00005000 | 2024-07-15 10:07AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 1,043 | 187.50% |
| RIVN240823P00005000 | 2024-07-12 10:25AM EDT | 2024-08-23 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 9 | 300.00% |
| RIVN240920P00005000 | 2024-07-25 2:57PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 14,929 | 134.38% |
| RIVN241018P00005000 | 2024-07-26 9:52AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 33,363 | 112.50% |
| RIVN241220P00005000 | 2024-07-24 11:10AM EDT | 2024-12-20 | 0.06 | 0.04 | 0.17 | 0.00 | - | 1 | 4,032 | 108.20% |
| RIVN250117P00005000 | 2024-07-25 10:23AM EDT | 2025-01-17 | 0.07 | 0.06 | 0.17 | 0.00 | - | 3 | 30,921 | 101.17% |
| RIVN250321P00005000 | 2024-07-23 10:10AM EDT | 2025-03-21 | 0.17 | 0.05 | 1.08 | 0.00 | - | 2 | 570 | 129.69% |
| RIVN250620P00005000 | 2024-07-16 2:11PM EDT | 2025-06-20 | 0.24 | 0.08 | 0.30 | 0.00 | - | 18 | 9,749 | 82.03% |
| RIVN250919P00005000 | 2024-07-16 2:12PM EDT | 2025-09-19 | 0.47 | 0.20 | 1.64 | 0.00 | - | 13 | 304 | 116.11% |
| RIVN251219P00005000 | 2024-07-25 11:40AM EDT | 2025-12-19 | 0.45 | 0.42 | 0.55 | -0.01 | -2.17% | 13 | 18,189 | 84.38% |
| RIVN260116P00005000 | 2024-07-26 2:08PM EDT | 2026-01-16 | 0.50 | 0.47 | 0.58 | 0.00 | - | 4 | 57,966 | 84.18% |
| RIVN261218P00005000 | 2024-07-25 2:54PM EDT | 2026-12-18 | 0.98 | 0.96 | 1.00 | 0.00 | - | 35 | 5,736 | 82.47% |
© 2024 Yahoo. All rights reserved.