Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913C00008000 | 2024-08-26 9:33AM EDT | 8.00 | 5.85 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 242.19% |
| RIVN240913C00009000 | 2024-09-05 3:39PM EDT | 9.00 | 4.30 | 3.65 | 4.30 | -0.40 | -8.51% | 2 | 24 | 193.75% |
| RIVN240913C00010000 | 2024-09-06 3:47PM EDT | 10.00 | 3.30 | 2.12 | 3.30 | -0.40 | -10.81% | 9 | 82 | 149.22% |
| RIVN240913C00010500 | 2024-09-05 10:28AM EDT | 10.50 | 3.05 | 1.85 | 2.89 | 0.00 | - | 11 | 24 | 160.94% |
| RIVN240913C00011000 | 2024-09-06 12:21PM EDT | 11.00 | 2.16 | 2.17 | 2.41 | -0.51 | -19.10% | 15 | 34 | 103.91% |
| RIVN240913C00011500 | 2024-09-05 1:23PM EDT | 11.50 | 2.38 | 1.65 | 1.90 | 0.00 | - | 6 | 49 | 78.13% |
| RIVN240913C00012000 | 2024-09-06 2:50PM EDT | 12.00 | 1.30 | 1.34 | 1.59 | -0.49 | -27.37% | 85 | 125 | 105.47% |
| RIVN240913C00012500 | 2024-09-06 2:23PM EDT | 12.50 | 0.92 | 0.93 | 0.98 | -0.44 | -32.35% | 16 | 264 | 77.34% |
| RIVN240913C00013000 | 2024-09-06 3:59PM EDT | 13.00 | 0.64 | 0.63 | 0.65 | -0.32 | -33.33% | 571 | 1,089 | 76.95% |
| RIVN240913C00013500 | 2024-09-06 3:59PM EDT | 13.50 | 0.39 | 0.38 | 0.40 | -0.31 | -44.29% | 1,768 | 1,580 | 75.20% |
| RIVN240913C00014000 | 2024-09-06 3:59PM EDT | 14.00 | 0.22 | 0.22 | 0.23 | -0.25 | -53.19% | 2,905 | 7,616 | 75.00% |
| RIVN240913C00014500 | 2024-09-06 3:51PM EDT | 14.50 | 0.12 | 0.11 | 0.14 | -0.17 | -58.62% | 1,501 | 1,781 | 75.78% |
| RIVN240913C00015000 | 2024-09-06 3:55PM EDT | 15.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 669 | 2,199 | 78.13% |
| RIVN240913C00015500 | 2024-09-06 3:54PM EDT | 15.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 236 | 902 | 84.38% |
| RIVN240913C00016000 | 2024-09-06 3:56PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 185 | 655 | 89.84% |
| RIVN240913C00016500 | 2024-09-06 9:44AM EDT | 16.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 231 | 92.19% |
| RIVN240913C00017000 | 2024-09-06 3:30PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 83 | 703 | 101.56% |
| RIVN240913C00017500 | 2024-09-06 2:09PM EDT | 17.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 24 | 3,655 | 121.88% |
| RIVN240913C00018000 | 2024-09-05 12:39PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 207 | 120.31% |
| RIVN240913C00018500 | 2024-09-06 12:40PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 190 | 139 | 123.44% |
| RIVN240913C00019000 | 2024-09-06 2:10PM EDT | 19.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 33 | 395 | 150.00% |
| RIVN240913C00019500 | 2024-09-06 2:10PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 193 | 131.25% |
| RIVN240913C00020000 | 2024-09-05 12:46PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 409 | 146.88% |
| RIVN240913C00020500 | 2024-09-04 12:47PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 131.25% |
| RIVN240913C00021000 | 2024-09-06 10:08AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 102 | 572 | 160.94% |
| RIVN240913C00021500 | 2024-09-03 9:56AM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 168.75% |
| RIVN240913C00022000 | 2024-09-04 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,537 | 150.00% |
| RIVN240913C00022500 | 2024-09-03 10:24AM EDT | 22.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 40 | 300.00% |
| RIVN240913C00023000 | 2024-09-04 11:56AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,601 | 193.75% |
| RIVN240913C00024000 | 2024-09-05 9:50AM EDT | 24.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 54 | 206.25% |
| RIVN240913C00025000 | 2024-09-05 10:08AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 314 | 187.50% |
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 | 218.75% |
| RIVN240913P00007500 | 2024-08-28 10:48AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 251 | 261 | 221.88% |
| RIVN240913P00008000 | 2024-09-04 1:18PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 2,015 | 200.00% |
| RIVN240913P00008500 | 2024-09-06 3:01PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 943 | 165.63% |
| RIVN240913P00009000 | 2024-09-06 9:46AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 84 | 483 | 137.50% |
| RIVN240913P00009500 | 2024-09-06 3:56PM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 121.88% |
| RIVN240913P00010000 | 2024-09-06 3:57PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 122 | 1,164 | 120.31% |
| RIVN240913P00010500 | 2024-09-06 3:58PM EDT | 10.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 56 | 101 | 106.25% |
| RIVN240913P00011000 | 2024-09-06 3:58PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 43 | 2,160 | 96.88% |
| RIVN240913P00011500 | 2024-09-06 3:42PM EDT | 11.50 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 139 | 420 | 85.94% |
| RIVN240913P00012000 | 2024-09-06 3:53PM EDT | 12.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 481 | 1,471 | 79.30% |
| RIVN240913P00012500 | 2024-09-06 3:59PM EDT | 12.50 | 0.22 | 0.21 | 0.23 | +0.06 | +37.50% | 825 | 1,458 | 76.56% |
| RIVN240913P00013000 | 2024-09-06 3:59PM EDT | 13.00 | 0.40 | 0.38 | 0.40 | +0.12 | +42.86% | 2,257 | 1,472 | 74.02% |
| RIVN240913P00013500 | 2024-09-06 3:59PM EDT | 13.50 | 0.64 | 0.63 | 0.66 | +0.15 | +30.61% | 1,659 | 1,980 | 73.05% |
| RIVN240913P00014000 | 2024-09-06 3:59PM EDT | 14.00 | 0.97 | 0.97 | 1.00 | +0.23 | +31.08% | 2,069 | 800 | 73.44% |
| RIVN240913P00014500 | 2024-09-06 3:41PM EDT | 14.50 | 1.37 | 1.20 | 1.60 | +0.34 | +33.01% | 60 | 337 | 76.95% |
| RIVN240913P00015000 | 2024-09-06 3:04PM EDT | 15.00 | 1.82 | 1.71 | 1.88 | +0.31 | +20.53% | 26 | 229 | 60.94% |
| RIVN240913P00015500 | 2024-09-06 12:28PM EDT | 15.50 | 2.44 | 2.18 | 2.41 | +0.50 | +25.77% | 39 | 152 | 73.44% |
| RIVN240913P00016000 | 2024-09-06 2:38PM EDT | 16.00 | 2.91 | 2.65 | 2.98 | +0.52 | +21.76% | 53 | 39 | 95.31% |
| RIVN240913P00016500 | 2024-09-06 1:54PM EDT | 16.50 | 3.31 | 3.20 | 3.35 | +0.36 | +12.20% | 14 | 26 | 75.00% |
| RIVN240913P00017000 | 2024-09-06 2:38PM EDT | 17.00 | 3.87 | 2.64 | 3.85 | +0.57 | +17.27% | 1 | 34 | 132.81% |
| RIVN240913P00017500 | 2024-09-04 10:30AM EDT | 17.50 | 3.92 | 4.20 | 6.30 | 0.00 | - | 2 | 16 | 331.64% |
| RIVN240913P00018000 | 2024-08-27 9:50AM EDT | 18.00 | 3.90 | 4.65 | 5.70 | 0.00 | - | 1 | 15 | 242.58% |
| RIVN240913P00018500 | 2024-09-04 10:14AM EDT | 18.50 | 4.55 | 5.20 | 6.30 | -0.45 | -9.00% | 6 | 9 | 271.09% |
| RIVN240913P00019000 | 2024-09-06 10:01AM EDT | 19.00 | 5.20 | 5.70 | 5.85 | -0.05 | -0.95% | 7 | 2 | 112.50% |
| RIVN240913P00019500 | 2024-09-05 10:21AM EDT | 19.50 | 6.00 | 6.20 | 7.30 | 0.00 | - | 4 | 4 | 295.70% |
| RIVN240913P00021000 | 2024-09-05 10:21AM EDT | 21.00 | 7.50 | 7.70 | 8.80 | 0.00 | - | 1 | 1 | 328.91% |
© 2024 Yahoo. All rights reserved.