Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913C00011500 | 2024-09-09 2:49PM EDT | 2024-09-13 | 1.85 | 1.38 | 1.77 | -0.53 | -22.27% | 2 | 49 | 125.78% |
| RIVN240920C00011500 | 2024-09-09 2:42PM EDT | 2024-09-20 | 1.75 | 1.63 | 1.95 | -0.08 | -4.37% | 12 | 18 | 84.38% |
| RIVN240927C00011500 | 2024-09-09 9:59AM EDT | 2024-09-27 | 2.17 | 1.52 | 2.07 | +0.22 | +11.28% | 3 | 38 | 67.77% |
| RIVN241004C00011500 | 2024-09-09 11:05AM EDT | 2024-10-04 | 2.21 | 1.71 | 2.06 | -0.25 | -10.16% | 2 | 9 | 67.19% |
| RIVN241011C00011500 | 2024-09-09 11:05AM EDT | 2024-10-11 | 2.28 | 1.70 | 2.11 | +0.13 | +6.05% | 3 | 8 | 61.52% |
| RIVN241025C00011500 | 2024-09-06 2:59PM EDT | 2024-10-25 | 2.28 | 2.08 | 2.28 | 0.00 | - | 9 | 9 | 70.31% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913P00011500 | 2024-09-09 3:57PM EDT | 2024-09-13 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 336 | 497 | 75.00% |
| RIVN240920P00011500 | 2024-09-09 3:59PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 49 | 942 | 71.68% |
| RIVN240927P00011500 | 2024-09-09 3:30PM EDT | 2024-09-27 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 312 | 170 | 69.14% |
| RIVN241004P00011500 | 2024-09-09 3:48PM EDT | 2024-10-04 | 0.34 | 0.32 | 0.36 | -0.01 | -2.86% | 22 | 77 | 70.70% |
| RIVN241011P00011500 | 2024-09-09 3:34PM EDT | 2024-10-11 | 0.40 | 0.33 | 0.94 | -0.02 | -4.76% | 11 | 98 | 86.72% |
| RIVN241025P00011500 | 2024-09-09 3:45PM EDT | 2024-10-25 | 0.56 | 0.50 | 0.76 | 0.00 | - | 1 | 1 | 72.27% |
© 2024 Yahoo. All rights reserved.