Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00006000 | 2024-07-22 9:34AM EDT | 2024-08-02 | 11.05 | 9.35 | 10.50 | 0.00 | - | 12 | 13 | 535.16% |
| RIVN240816C00006000 | 2024-07-18 9:58AM EDT | 2024-08-16 | 11.12 | 10.10 | 12.30 | 0.00 | - | 2 | 29 | 458.98% |
| RIVN240920C00006000 | 2024-07-01 11:00AM EDT | 2024-09-20 | 8.00 | 8.85 | 12.00 | 0.00 | - | 2 | 19 | 175.39% |
| RIVN241018C00006000 | 2024-07-12 10:33AM EDT | 2024-10-18 | 12.19 | 8.85 | 10.95 | 0.00 | - | 4 | 34 | 205.66% |
| RIVN241220C00006000 | 2024-07-17 10:00AM EDT | 2024-12-20 | 11.90 | 8.85 | 12.00 | 0.00 | - | 1 | 24 | 108.20% |
| RIVN250117C00006000 | 2024-07-25 12:55PM EDT | 2025-01-17 | 11.04 | 10.00 | 11.35 | 0.00 | - | 110 | 128 | 122.27% |
| RIVN250321C00006000 | 2024-07-03 10:44AM EDT | 2025-03-21 | 9.40 | 10.25 | 10.70 | 0.00 | - | - | 1 | 89.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00006000 | 2024-06-26 10:25AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 103 | 275.00% |
| RIVN240816P00006000 | 2024-07-19 3:33PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 156.25% |
| RIVN240920P00006000 | 2024-07-05 10:51AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 420 | 131.25% |
| RIVN241018P00006000 | 2024-07-23 11:07AM EDT | 2024-10-18 | 0.10 | 0.03 | 0.06 | +0.07 | +233.33% | 50 | 248 | 105.47% |
| RIVN241220P00006000 | 2024-07-18 12:46PM EDT | 2024-12-20 | 0.20 | 0.06 | 0.20 | 0.00 | - | 1 | 1,679 | 96.88% |
| RIVN250117P00006000 | 2024-07-19 2:32PM EDT | 2025-01-17 | 0.14 | 0.08 | 0.47 | 0.00 | - | 9 | 1,997 | 105.47% |
| RIVN250321P00006000 | 2024-06-27 12:08PM EDT | 2025-03-21 | 0.37 | 0.08 | 0.52 | 0.00 | - | - | 15 | 92.58% |
© 2024 Yahoo. All rights reserved.