Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00003000 | 2024-04-26 10:02AM EDT | 3.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240510C00004500 | 2024-04-26 10:51AM EDT | 4.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240510C00005500 | 2024-04-29 9:36AM EDT | 5.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240510C00006000 | 2024-04-24 3:27PM EDT | 6.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN240510C00006500 | 2024-04-29 1:01PM EDT | 6.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIVN240510C00007000 | 2024-04-29 11:50AM EDT | 7.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| RIVN240510C00007500 | 2024-04-29 11:51AM EDT | 7.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| RIVN240510C00008000 | 2024-04-29 3:59PM EDT | 8.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| RIVN240510C00008500 | 2024-04-29 3:58PM EDT | 8.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| RIVN240510C00009000 | 2024-04-29 3:59PM EDT | 9.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,189 | 0 | 0.00% |
| RIVN240510C00009500 | 2024-04-29 3:59PM EDT | 9.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 3.13% |
| RIVN240510C00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,113 | 0 | 12.50% |
| RIVN240510C00010500 | 2024-04-29 3:59PM EDT | 10.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 25.00% |
| RIVN240510C00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 25.00% |
| RIVN240510C00011500 | 2024-04-29 3:58PM EDT | 11.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 25.00% |
| RIVN240510C00012000 | 2024-04-29 3:56PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,743 | 0 | 50.00% |
| RIVN240510C00012500 | 2024-04-29 3:55PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| RIVN240510C00013000 | 2024-04-29 3:48PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 50.00% |
| RIVN240510C00013500 | 2024-04-29 3:52PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIVN240510C00014000 | 2024-04-29 3:00PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| RIVN240510C00014500 | 2024-04-29 1:04PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| RIVN240510C00015000 | 2024-04-29 2:21PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| RIVN240510C00015500 | 2024-04-29 3:42PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| RIVN240510C00016000 | 2024-04-26 11:50AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| RIVN240510C00016500 | 2024-04-29 12:01PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| RIVN240510C00017000 | 2024-04-29 2:13PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIVN240510C00017500 | 2024-04-22 3:48PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240510C00018000 | 2024-04-29 3:45PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| RIVN240510C00019000 | 2024-04-29 9:31AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN240510C00020000 | 2024-04-25 2:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RIVN240510C00021000 | 2024-04-29 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240510P00005000 | 2024-04-29 3:34PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| RIVN240510P00005500 | 2024-04-26 10:34AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIVN240510P00006000 | 2024-04-29 2:03PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,558 | 0 | 50.00% |
| RIVN240510P00006500 | 2024-04-29 12:00PM EDT | 6.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIVN240510P00007000 | 2024-04-29 3:49PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| RIVN240510P00007500 | 2024-04-29 3:49PM EDT | 7.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| RIVN240510P00008000 | 2024-04-29 3:58PM EDT | 8.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 25.00% |
| RIVN240510P00008500 | 2024-04-29 3:57PM EDT | 8.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 12.50% |
| RIVN240510P00009000 | 2024-04-29 3:59PM EDT | 9.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 6.25% |
| RIVN240510P00009500 | 2024-04-29 3:53PM EDT | 9.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 0.00% |
| RIVN240510P00010000 | 2024-04-29 3:50PM EDT | 10.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 0.00% |
| RIVN240510P00010500 | 2024-04-29 2:45PM EDT | 10.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240510P00011000 | 2024-04-29 3:50PM EDT | 11.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RIVN240510P00011500 | 2024-04-29 10:38AM EDT | 11.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240510P00012000 | 2024-04-29 12:59PM EDT | 12.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIVN240510P00012500 | 2024-04-29 9:36AM EDT | 12.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240510P00013000 | 2024-04-29 1:44PM EDT | 13.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240510P00013500 | 2024-04-25 3:40PM EDT | 13.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240510P00014000 | 2024-04-26 2:46PM EDT | 14.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240510P00014500 | 2024-04-26 10:25AM EDT | 14.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240510P00015000 | 2024-04-29 10:43AM EDT | 15.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240510P00016000 | 2024-04-16 3:02PM EDT | 16.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN240510P00017000 | 2024-04-09 10:29AM EDT | 17.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.