Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913C00006000 | 2024-09-11 10:43AM EDT | 6.00 | 7.15 | 7.80 | 7.90 | -0.80 | -10.06% | 13 | 1 | 431.25% |
| RIVN240913C00007500 | 2024-09-11 9:51AM EDT | 7.50 | 5.70 | 6.30 | 6.40 | -0.25 | -4.20% | 1 | 4 | 325.00% |
| RIVN240913C00008000 | 2024-08-26 9:33AM EDT | 8.00 | 5.85 | 5.80 | 5.90 | 0.00 | - | 1 | 1 | 293.75% |
| RIVN240913C00008500 | 2024-09-11 10:15AM EDT | 8.50 | 4.50 | 5.30 | 5.40 | -0.30 | -6.25% | 1 | 271 | 262.50% |
| RIVN240913C00009000 | 2024-09-06 10:52AM EDT | 9.00 | 4.30 | 4.80 | 4.90 | 0.00 | - | 2 | 26 | 237.50% |
| RIVN240913C00009500 | 2024-09-10 11:31AM EDT | 9.50 | 3.40 | 4.30 | 4.40 | 0.00 | - | 5 | 43 | 209.38% |
| RIVN240913C00010000 | 2024-09-11 1:19PM EDT | 10.00 | 3.65 | 3.85 | 3.90 | +0.55 | +17.74% | 3 | 85 | 214.06% |
| RIVN240913C00010500 | 2024-09-11 10:02AM EDT | 10.50 | 2.70 | 3.30 | 3.40 | -0.05 | -1.82% | 2 | 24 | 160.94% |
| RIVN240913C00011000 | 2024-09-11 1:50PM EDT | 11.00 | 2.55 | 2.83 | 2.90 | +0.35 | +15.91% | 2 | 31 | 153.13% |
| RIVN240913C00011500 | 2024-09-11 1:38PM EDT | 11.50 | 2.09 | 2.14 | 2.39 | +0.28 | +15.47% | 19 | 60 | 145.31% |
| RIVN240913C00012000 | 2024-09-11 3:12PM EDT | 12.00 | 1.84 | 1.85 | 1.90 | +0.52 | +39.39% | 435 | 736 | 110.16% |
| RIVN240913C00012500 | 2024-09-11 2:32PM EDT | 12.50 | 1.50 | 1.37 | 1.41 | +0.69 | +85.19% | 382 | 509 | 92.19% |
| RIVN240913C00013000 | 2024-09-11 3:20PM EDT | 13.00 | 0.91 | 0.91 | 0.92 | +0.43 | +89.58% | 2,531 | 3,138 | 73.44% |
| RIVN240913C00013500 | 2024-09-11 3:17PM EDT | 13.50 | 0.52 | 0.50 | 0.52 | +0.29 | +126.09% | 13,968 | 6,058 | 64.45% |
| RIVN240913C00014000 | 2024-09-11 3:21PM EDT | 14.00 | 0.24 | 0.23 | 0.24 | +0.13 | +130.00% | 15,783 | 10,037 | 62.11% |
| RIVN240913C00014500 | 2024-09-11 3:21PM EDT | 14.50 | 0.09 | 0.09 | 0.10 | +0.04 | +66.67% | 6,685 | 3,986 | 63.67% |
| RIVN240913C00015000 | 2024-09-11 3:14PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,509 | 3,110 | 66.41% |
| RIVN240913C00015500 | 2024-09-11 3:14PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 581 | 1,686 | 71.88% |
| RIVN240913C00016000 | 2024-09-11 2:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,075 | 75.00% |
| RIVN240913C00016500 | 2024-09-11 1:01PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 764 | 87.50% |
| RIVN240913C00017000 | 2024-09-11 3:07PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 797 | 96.88% |
| RIVN240913C00017500 | 2024-09-11 3:13PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,648 | 112.50% |
| RIVN240913C00018000 | 2024-09-11 12:27PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 337 | 121.88% |
| RIVN240913C00018500 | 2024-09-09 10:35AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 413 | 131.25% |
| RIVN240913C00019000 | 2024-09-09 10:11AM EDT | 19.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 159 | 503 | 189.06% |
| RIVN240913C00019500 | 2024-09-06 2:10PM EDT | 19.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 30 | 213 | 282.81% |
| RIVN240913C00020000 | 2024-09-09 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 417 | 187.50% |
| RIVN240913C00020500 | 2024-09-04 12:47PM EDT | 20.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 90 | 341.41% |
| RIVN240913C00021000 | 2024-09-06 10:08AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 610 | 181.25% |
| RIVN240913C00021500 | 2024-09-03 9:56AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 187.50% |
| RIVN240913C00022000 | 2024-09-04 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,537 | 196.88% |
| RIVN240913C00022500 | 2024-09-03 10:24AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 206.25% |
| RIVN240913C00023000 | 2024-09-11 1:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,601 | 212.50% |
| RIVN240913C00024000 | 2024-09-05 9:50AM EDT | 24.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 430.47% |
| RIVN240913C00025000 | 2024-09-05 10:08AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 314 | 250.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913P00007000 | 2024-08-22 10:30AM EDT | 7.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 1 | 325.00% |
| RIVN240913P00007500 | 2024-08-28 10:48AM EDT | 7.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 251 | 261 | 325.00% |
| RIVN240913P00008000 | 2024-09-04 1:18PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,015 | 243.75% |
| RIVN240913P00008500 | 2024-09-09 9:37AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 967 | 218.75% |
| RIVN240913P00009000 | 2024-09-09 9:47AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 527 | 193.75% |
| RIVN240913P00009500 | 2024-09-09 10:05AM EDT | 9.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 15 | 38 | 367.19% |
| RIVN240913P00010000 | 2024-09-11 11:44AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,339 | 150.00% |
| RIVN240913P00010500 | 2024-09-10 1:46PM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 122 | 160.94% |
| RIVN240913P00011000 | 2024-09-11 2:03PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 2,202 | 131.25% |
| RIVN240913P00011500 | 2024-09-11 3:02PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 55 | 827 | 109.38% |
| RIVN240913P00012000 | 2024-09-11 3:01PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,488 | 3,191 | 87.50% |
| RIVN240913P00012500 | 2024-09-11 3:11PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 4,019 | 3,017 | 73.44% |
| RIVN240913P00013000 | 2024-09-11 3:21PM EDT | 13.00 | 0.05 | 0.05 | 0.06 | -0.20 | -76.92% | 2,927 | 3,265 | 63.28% |
| RIVN240913P00013500 | 2024-09-11 3:13PM EDT | 13.50 | 0.17 | 0.14 | 0.16 | -0.31 | -64.58% | 2,697 | 2,217 | 57.81% |
| RIVN240913P00014000 | 2024-09-11 3:15PM EDT | 14.00 | 0.37 | 0.36 | 0.39 | -0.57 | -60.64% | 669 | 833 | 55.86% |
| RIVN240913P00014500 | 2024-09-11 3:02PM EDT | 14.50 | 0.71 | 0.71 | 0.75 | -0.55 | -43.65% | 46 | 333 | 53.52% |
| RIVN240913P00015000 | 2024-09-11 3:21PM EDT | 15.00 | 1.16 | 1.15 | 1.19 | -0.95 | -44.19% | 91 | 192 | 57.81% |
| RIVN240913P00015500 | 2024-09-11 11:49AM EDT | 15.50 | 2.07 | 1.64 | 1.69 | -0.44 | -17.53% | 16 | 154 | 75.00% |
| RIVN240913P00016000 | 2024-09-11 2:02PM EDT | 16.00 | 2.43 | 2.12 | 2.23 | -0.42 | -14.74% | 86 | 54 | 75.00% |
| RIVN240913P00016500 | 2024-09-11 2:10PM EDT | 16.50 | 2.77 | 2.62 | 2.68 | -0.33 | -10.65% | 53 | 34 | 96.88% |
| RIVN240913P00017000 | 2024-09-10 3:03PM EDT | 17.00 | 3.07 | 3.10 | 3.20 | -0.73 | -19.21% | 1 | 55 | 131.25% |
| RIVN240913P00017500 | 2024-09-11 2:12PM EDT | 17.50 | 3.70 | 3.60 | 3.70 | -0.60 | -13.95% | 10 | 10 | 145.31% |
| RIVN240913P00018000 | 2024-09-10 10:08AM EDT | 18.00 | 4.05 | 4.10 | 4.20 | -0.45 | -10.00% | 1 | 10 | 159.38% |
| RIVN240913P00018500 | 2024-09-11 1:51PM EDT | 18.50 | 4.95 | 4.60 | 4.70 | +0.40 | +8.79% | 5 | 2 | 171.88% |
| RIVN240913P00019000 | 2024-09-11 2:10PM EDT | 19.00 | 5.25 | 5.10 | 5.20 | +0.05 | +0.96% | 4 | 1 | 184.38% |
| RIVN240913P00019500 | 2024-09-05 10:21AM EDT | 19.50 | 6.00 | 5.60 | 5.70 | 0.00 | - | 4 | 4 | 196.88% |
| RIVN240913P00020000 | 2024-09-11 2:12PM EDT | 20.00 | 6.20 | 6.10 | 6.20 | -0.30 | -4.62% | 1 | 4 | 207.81% |
| RIVN240913P00021000 | 2024-09-05 10:21AM EDT | 21.00 | 7.50 | 7.10 | 7.25 | 0.00 | - | 1 | 1 | 181.25% |
| RIVN240913P00021500 | 2024-09-04 11:19AM EDT | 21.50 | 7.90 | 7.60 | 7.70 | 0.00 | - | - | 6 | 240.63% |
| RIVN240913P00022000 | 2024-09-04 11:19AM EDT | 22.00 | 8.40 | 7.65 | 8.20 | 0.00 | - | - | 5 | 250.00% |
| RIVN240913P00022500 | 2024-09-04 11:19AM EDT | 22.50 | 8.90 | 8.00 | 8.70 | 0.00 | - | - | 0 | 260.94% |
| RIVN240913P00023000 | 2024-09-04 10:08AM EDT | 23.00 | 9.50 | 9.05 | 9.20 | 0.00 | - | - | 2 | 270.31% |
| RIVN240913P00024000 | 2024-09-04 11:01AM EDT | 24.00 | 10.35 | 10.10 | 10.25 | 0.00 | - | - | 1 | 231.25% |
| RIVN240913P00025000 | 2024-09-05 11:05AM EDT | 25.00 | 11.60 | 10.95 | 11.35 | 0.00 | - | - | 0 | 419.53% |
© 2024 Yahoo. All rights reserved.