UK markets open in 7 hours 36 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.90 -6.60 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,619.33 +3,498.25 (+6.71%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00005000 | 2024-05-13 2:05PM EDT | 2024-05-24 | 6.05 | 4.30 | 6.95 | 0.00 | - | 1 | 1 | 578.91% |
| RIVN240531C00005000 | 2024-05-14 10:37AM EDT | 2024-05-31 | 6.20 | 5.10 | 5.40 | 0.00 | - | 1 | 1 | 277.34% |
| RIVN240607C00005000 | 2024-05-15 3:51PM EDT | 2024-06-07 | 5.33 | 4.35 | 6.15 | 0.00 | - | - | 2 | 426.56% |
| RIVN240614C00005000 | 2024-05-08 9:54AM EDT | 2024-06-14 | 4.50 | 4.00 | 5.60 | 0.00 | - | - | 1 | 247.66% |
| RIVN240621C00005000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 5.45 | 5.30 | 5.35 | 0.00 | - | 20 | 2,425 | 135.94% |
| RIVN240719C00005000 | 2024-05-17 11:07AM EDT | 2024-07-19 | 5.40 | 5.15 | 5.40 | 0.00 | - | 1 | 61 | 123.05% |
| RIVN240816C00005000 | 2024-05-20 1:53PM EDT | 2024-08-16 | 5.50 | 5.35 | 5.50 | -0.70 | -11.29% | 25 | 54 | 106.64% |
| RIVN240920C00005000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 5.65 | 5.30 | 5.55 | 0.00 | - | 3 | 191 | 90.23% |
| RIVN241018C00005000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 5.58 | 5.50 | 5.65 | -0.87 | -13.49% | 2 | 458 | 99.80% |
| RIVN241220C00005000 | 2024-05-20 2:46PM EDT | 2024-12-20 | 5.71 | 5.25 | 5.80 | -0.04 | -0.70% | 4 | 328 | 79.30% |
| RIVN250117C00005000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 5.85 | 5.70 | 5.90 | 0.00 | - | 3 | 766 | 96.09% |
| RIVN250321C00005000 | 2024-05-17 11:25AM EDT | 2025-03-21 | 6.09 | 5.75 | 6.05 | 0.00 | - | 2 | 14 | 91.80% |
| RIVN250620C00005000 | 2024-05-20 3:08PM EDT | 2025-06-20 | 6.20 | 5.05 | 6.30 | -0.10 | -1.59% | 50 | 67 | 67.97% |
| RIVN250919C00005000 | 2024-05-20 1:13PM EDT | 2025-09-19 | 6.55 | 5.30 | 6.50 | +0.20 | +3.15% | 7 | 12 | 72.66% |
| RIVN251219C00005000 | 2024-05-15 11:01AM EDT | 2025-12-19 | 6.50 | 6.40 | 6.65 | 0.00 | - | 11 | 453 | 92.38% |
| RIVN260116C00005000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 6.75 | 6.45 | 6.65 | +0.05 | +0.75% | 30 | 627 | 91.21% |
| RIVN261218C00005000 | 2024-05-20 2:29PM EDT | 2026-12-18 | 7.06 | 7.10 | 7.35 | -0.09 | -1.26% | 55 | 619 | 94.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00005000 | 2024-05-16 10:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 280 | 250.00% |
| RIVN240531P00005000 | 2024-05-16 12:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 364 | 162.50% |
| RIVN240607P00005000 | 2024-05-20 10:41AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 234 | 150.00% |
| RIVN240614P00005000 | 2024-05-16 10:36AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 111 | 132.81% |
| RIVN240621P00005000 | 2024-05-20 12:54PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 16 | 21,166 | 121.88% |
| RIVN240628P00005000 | 2024-05-16 12:38PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 20 | 153.13% |
| RIVN240719P00005000 | 2024-05-20 12:50PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 212 | 1,731 | 97.66% |
| RIVN240816P00005000 | 2024-05-16 12:36PM EDT | 2024-08-16 | 0.23 | 0.07 | 0.14 | 0.00 | - | 4 | 745 | 98.83% |
| RIVN240920P00005000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 157 | 16,205 | 93.36% |
| RIVN241018P00005000 | 2024-05-16 12:33PM EDT | 2024-10-18 | 0.26 | 0.22 | 0.25 | -0.02 | -7.14% | 1 | 33,168 | 93.16% |
| RIVN241220P00005000 | 2024-05-15 3:55PM EDT | 2024-12-20 | 0.46 | 0.40 | 0.44 | 0.00 | - | 56 | 3,813 | 94.53% |
| RIVN250117P00005000 | 2024-05-20 3:11PM EDT | 2025-01-17 | 0.50 | 0.48 | 0.51 | 0.00 | - | 14 | 32,893 | 94.34% |
| RIVN250321P00005000 | 2024-05-15 2:39PM EDT | 2025-03-21 | 0.69 | 0.53 | 0.68 | 0.00 | - | 228 | 626 | 90.92% |
| RIVN250620P00005000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 0.82 | 0.80 | 0.87 | -0.06 | -6.82% | 319 | 7,610 | 91.60% |
| RIVN250919P00005000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 1.05 | 0.78 | 1.05 | 0.00 | - | 50 | 121 | 86.23% |
| RIVN251219P00005000 | 2024-05-17 9:43AM EDT | 2025-12-19 | 1.25 | 1.15 | 1.23 | 0.00 | - | 2 | 16,081 | 90.23% |
| RIVN260116P00005000 | 2024-05-16 3:34PM EDT | 2026-01-16 | 1.17 | 1.21 | 1.26 | -0.06 | -4.88% | 2 | 73,300 | 89.84% |
| RIVN261218P00005000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 1.66 | 1.61 | 1.74 | +0.03 | +1.84% | 1 | 2,961 | 85.89% |
© 2024 Yahoo. All rights reserved.