UK markets open in 7 hours 57 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
2,431.10 -7.40 (-0.30%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,807.57 +2,615.99 (+5.01%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00007500 | 2024-05-20 3:04PM EDT | 2024-05-24 | 2.82 | 2.41 | 3.10 | -0.13 | -4.41% | 2 | 181 | 304.69% |
| RIVN240531C00007500 | 2024-05-20 2:04PM EDT | 2024-05-31 | 2.89 | 2.62 | 2.88 | +0.14 | +5.09% | 2 | 18 | 135.16% |
| RIVN240607C00007500 | 2024-05-15 12:33PM EDT | 2024-06-07 | 2.84 | 2.28 | 3.40 | 0.00 | - | 5 | 18 | 94.53% |
| RIVN240614C00007500 | 2024-05-17 1:03PM EDT | 2024-06-14 | 2.83 | 1.75 | 3.45 | 0.00 | - | 10 | 11 | 184.38% |
| RIVN240621C00007500 | 2024-05-20 3:45PM EDT | 2024-06-21 | 2.86 | 2.88 | 2.92 | -0.24 | -7.74% | 21 | 2,993 | 85.55% |
| RIVN240628C00007500 | 2024-05-17 1:25PM EDT | 2024-06-28 | 2.99 | 2.80 | 2.99 | 0.00 | - | 1 | 39 | 76.95% |
| RIVN240719C00007500 | 2024-05-20 3:25PM EDT | 2024-07-19 | 3.00 | 2.92 | 3.10 | -0.16 | -5.06% | 4 | 1,125 | 77.34% |
| RIVN240816C00007500 | 2024-05-20 12:24PM EDT | 2024-08-16 | 3.55 | 3.00 | 3.40 | +0.14 | +4.11% | 8 | 1,032 | 80.47% |
| RIVN240920C00007500 | 2024-05-20 1:25PM EDT | 2024-09-20 | 3.65 | 3.50 | 3.60 | +0.05 | +1.39% | 5 | 994 | 90.53% |
| RIVN241018C00007500 | 2024-05-20 11:35AM EDT | 2024-10-18 | 3.88 | 3.55 | 3.75 | +0.13 | +3.47% | 17 | 513 | 87.21% |
| RIVN241220C00007500 | 2024-05-20 2:29PM EDT | 2024-12-20 | 4.10 | 3.80 | 4.05 | 0.00 | - | 2 | 952 | 85.55% |
| RIVN250117C00007500 | 2024-05-20 12:26PM EDT | 2025-01-17 | 4.25 | 4.00 | 4.20 | -0.10 | -2.30% | 4 | 1,580 | 87.70% |
| RIVN250321C00007500 | 2024-05-20 2:49PM EDT | 2025-03-21 | 4.30 | 3.80 | 4.45 | -0.15 | -3.37% | 64 | 109 | 79.05% |
| RIVN250620C00007500 | 2024-05-20 12:00PM EDT | 2025-06-20 | 4.85 | 4.55 | 4.80 | +0.25 | +5.43% | 2 | 127 | 87.06% |
| RIVN250919C00007500 | 2024-05-13 10:44AM EDT | 2025-09-19 | 5.75 | 4.55 | 5.05 | 0.00 | - | 10 | 78 | 82.18% |
| RIVN251219C00007500 | 2024-05-15 11:26AM EDT | 2025-12-19 | 5.50 | 5.05 | 5.40 | +0.30 | +5.77% | 1 | 367 | 86.96% |
| RIVN260116C00007500 | 2024-05-20 12:58PM EDT | 2026-01-16 | 5.42 | 5.25 | 5.45 | +0.17 | +3.24% | 25 | 1,642 | 88.28% |
| RIVN261218C00007500 | 2024-05-20 1:31PM EDT | 2026-12-18 | 6.16 | 5.85 | 6.20 | +0.36 | +6.21% | 13 | 459 | 85.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00007500 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,295 | 2,364 | 131.25% |
| RIVN240531P00007500 | 2024-05-20 3:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 71 | 2,876 | 98.44% |
| RIVN240607P00007500 | 2024-05-17 11:12AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.56 | 0.00 | - | 1 | 1,815 | 150.39% |
| RIVN240614P00007500 | 2024-05-20 10:59AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 33 | 1,651 | 78.91% |
| RIVN240621P00007500 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 57 | 20,263 | 78.13% |
| RIVN240628P00007500 | 2024-05-20 10:46AM EDT | 2024-06-28 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 40 | 121 | 79.69% |
| RIVN240719P00007500 | 2024-05-20 3:33PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 105 | 12,538 | 78.52% |
| RIVN240816P00007500 | 2024-05-20 1:56PM EDT | 2024-08-16 | 0.47 | 0.33 | 0.49 | -0.01 | -2.08% | 156 | 8,795 | 79.69% |
| RIVN240920P00007500 | 2024-05-20 3:58PM EDT | 2024-09-20 | 0.66 | 0.60 | 0.68 | -0.01 | -1.49% | 460 | 12,495 | 82.52% |
| RIVN241018P00007500 | 2024-05-20 1:18PM EDT | 2024-10-18 | 0.78 | 0.37 | 0.97 | -0.01 | -1.27% | 123 | 31,873 | 76.27% |
| RIVN241220P00007500 | 2024-05-20 10:14AM EDT | 2024-12-20 | 1.10 | 1.10 | 1.16 | -0.10 | -8.33% | 6 | 4,807 | 84.91% |
| RIVN250117P00007500 | 2024-05-20 2:52PM EDT | 2025-01-17 | 1.23 | 1.17 | 1.26 | -0.02 | -1.60% | 34 | 96,532 | 83.40% |
| RIVN250321P00007500 | 2024-05-20 1:41PM EDT | 2025-03-21 | 1.44 | 1.16 | 1.54 | -0.06 | -4.00% | 1 | 3,071 | 79.30% |
| RIVN250620P00007500 | 2024-05-20 11:34AM EDT | 2025-06-20 | 1.68 | 1.51 | 2.06 | -0.18 | -9.68% | 2 | 120 | 83.55% |
| RIVN250919P00007500 | 2024-05-16 1:46PM EDT | 2025-09-19 | 2.10 | 1.44 | 2.50 | 0.00 | - | 2 | 41 | 80.76% |
| RIVN251219P00007500 | 2024-05-20 11:30AM EDT | 2025-12-19 | 2.20 | 2.17 | 2.30 | -0.10 | -4.35% | 2 | 43,194 | 81.25% |
| RIVN260116P00007500 | 2024-05-20 11:28AM EDT | 2026-01-16 | 2.26 | 2.25 | 2.36 | -0.10 | -4.24% | 2 | 31,324 | 81.20% |
| RIVN261218P00007500 | 2024-05-20 11:28AM EDT | 2026-12-18 | 2.84 | 2.82 | 3.00 | -0.07 | -2.41% | 2 | 461 | 78.37% |
© 2024 Yahoo. All rights reserved.