Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-04-19 9:30AM EDT | 2.50 | 6.20 | 6.50 | 6.85 | 0.00 | - | 1 | 14 | 435.94% |
| RIVN240517C00005000 | 2024-05-01 1:49PM EDT | 5.00 | 4.40 | 4.15 | 4.45 | +0.39 | +9.73% | 10 | 314 | 199.61% |
| RIVN240517C00006000 | 2024-04-23 11:56AM EDT | 6.00 | 3.25 | 3.20 | 3.30 | 0.00 | - | - | 1 | 124.22% |
| RIVN240517C00006500 | 2024-04-30 12:34PM EDT | 6.50 | 2.63 | 2.60 | 2.83 | 0.00 | - | 1 | 3 | 75.00% |
| RIVN240517C00007000 | 2024-05-01 2:39PM EDT | 7.00 | 2.51 | 2.16 | 2.38 | +0.34 | +15.67% | 6 | 33 | 94.53% |
| RIVN240517C00007500 | 2024-05-01 2:06PM EDT | 7.50 | 1.90 | 1.91 | 1.97 | +0.11 | +6.15% | 29 | 982 | 117.58% |
| RIVN240517C00008000 | 2024-05-01 3:43PM EDT | 8.00 | 1.63 | 1.39 | 1.60 | +0.17 | +11.64% | 25 | 585 | 103.13% |
| RIVN240517C00008500 | 2024-05-01 3:13PM EDT | 8.50 | 1.42 | 1.23 | 1.28 | +0.31 | +27.93% | 19 | 4,765 | 115.63% |
| RIVN240517C00009000 | 2024-05-01 3:49PM EDT | 9.00 | 1.03 | 0.96 | 1.00 | +0.16 | +18.39% | 205 | 8,361 | 114.84% |
| RIVN240517C00009500 | 2024-05-01 3:34PM EDT | 9.50 | 0.77 | 0.75 | 0.78 | +0.09 | +13.24% | 4,514 | 6,373 | 115.82% |
| RIVN240517C00010000 | 2024-05-01 3:52PM EDT | 10.00 | 0.59 | 0.57 | 0.60 | +0.08 | +15.69% | 1,401 | 39,344 | 116.02% |
| RIVN240517C00010500 | 2024-05-01 3:21PM EDT | 10.50 | 0.52 | 0.43 | 0.45 | +0.11 | +26.83% | 361 | 3,184 | 115.63% |
| RIVN240517C00011000 | 2024-05-01 3:27PM EDT | 11.00 | 0.35 | 0.31 | 0.34 | +0.05 | +16.67% | 5,371 | 2,079 | 115.23% |
| RIVN240517C00011500 | 2024-05-01 3:54PM EDT | 11.50 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 283 | 639 | 117.19% |
| RIVN240517C00012000 | 2024-05-01 3:56PM EDT | 12.00 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 148 | 1,047 | 118.36% |
| RIVN240517C00012500 | 2024-05-01 3:26PM EDT | 12.50 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 211 | 38,227 | 119.92% |
| RIVN240517C00013000 | 2024-05-01 3:49PM EDT | 13.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 43 | 132 | 121.09% |
| RIVN240517C00013500 | 2024-04-29 9:49AM EDT | 13.50 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 1 | 37 | 122.66% |
| RIVN240517C00014000 | 2024-04-30 10:56AM EDT | 14.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 55 | 67 | 125.78% |
| RIVN240517C00014500 | 2024-05-01 1:43PM EDT | 14.50 | 0.01 | 0.05 | 0.07 | -0.04 | -80.00% | 23 | 217 | 128.91% |
| RIVN240517C00015000 | 2024-05-01 3:26PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 123 | 33,418 | 134.38% |
| RIVN240517C00016000 | 2024-05-01 10:53AM EDT | 16.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 54 | 417 | 132.81% |
| RIVN240517C00017000 | 2024-05-01 10:54AM EDT | 17.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 151 | 251 | 148.44% |
| RIVN240517C00017500 | 2024-05-01 3:49PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 89 | 29,066 | 146.88% |
| RIVN240517C00020000 | 2024-05-01 3:39PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 69 | 6,088 | 159.38% |
| RIVN240517C00022500 | 2024-05-01 2:13PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 2,155 | 178.13% |
| RIVN240517C00025000 | 2024-04-29 10:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,047 | 175.00% |
| RIVN240517C00027500 | 2024-04-26 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,739 | 200.00% |
| RIVN240517C00030000 | 2024-04-29 11:28AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 1,058 | 215.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-04-22 1:44PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 250.00% |
| RIVN240517P00004500 | 2024-04-23 2:45PM EDT | 4.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 1 | 193.75% |
| RIVN240517P00005000 | 2024-05-01 3:13PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 12,770 | 143.75% |
| RIVN240517P00005500 | 2024-04-30 9:30AM EDT | 5.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 2,505 | 157.81% |
| RIVN240517P00006000 | 2024-04-30 1:39PM EDT | 6.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 3 | 400 | 142.97% |
| RIVN240517P00006500 | 2024-05-01 1:30PM EDT | 6.50 | 0.10 | 0.07 | 0.09 | 0.00 | - | 54 | 1,780 | 122.66% |
| RIVN240517P00007000 | 2024-05-01 3:58PM EDT | 7.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 108 | 426 | 119.92% |
| RIVN240517P00007500 | 2024-05-01 3:26PM EDT | 7.50 | 0.19 | 0.20 | 0.23 | -0.10 | -34.48% | 80 | 14,427 | 114.45% |
| RIVN240517P00008000 | 2024-05-01 3:54PM EDT | 8.00 | 0.33 | 0.33 | 0.37 | -0.09 | -21.43% | 5,175 | 246 | 114.06% |
| RIVN240517P00008500 | 2024-05-01 3:29PM EDT | 8.50 | 0.46 | 0.51 | 0.55 | -0.16 | -25.81% | 57 | 1,217 | 113.67% |
| RIVN240517P00009000 | 2024-05-01 3:43PM EDT | 9.00 | 0.75 | 0.74 | 0.78 | -0.15 | -16.67% | 254 | 6,530 | 113.48% |
| RIVN240517P00009500 | 2024-05-01 3:51PM EDT | 9.50 | 1.01 | 1.03 | 1.06 | -0.14 | -12.17% | 67 | 762 | 114.45% |
| RIVN240517P00010000 | 2024-05-01 3:58PM EDT | 10.00 | 1.36 | 1.35 | 1.39 | -0.20 | -12.82% | 564 | 16,528 | 115.23% |
| RIVN240517P00010500 | 2024-05-01 3:24PM EDT | 10.50 | 1.57 | 1.49 | 1.90 | -0.30 | -16.04% | 51 | 171 | 110.74% |
| RIVN240517P00011000 | 2024-05-01 3:43PM EDT | 11.00 | 2.05 | 2.06 | 2.24 | -0.19 | -8.48% | 2 | 135 | 120.70% |
| RIVN240517P00011500 | 2024-04-30 3:12PM EDT | 11.50 | 2.77 | 2.48 | 2.65 | 0.00 | - | 21 | 26 | 121.48% |
| RIVN240517P00012000 | 2024-04-29 9:54AM EDT | 12.00 | 3.01 | 2.92 | 3.05 | 0.00 | - | 6 | 17 | 119.53% |
| RIVN240517P00012500 | 2024-05-01 3:22PM EDT | 12.50 | 3.25 | 3.35 | 3.50 | -0.45 | -12.16% | 20 | 4,940 | 117.58% |
| RIVN240517P00013000 | 2024-04-25 2:54PM EDT | 13.00 | 4.51 | 3.80 | 3.95 | 0.00 | - | - | 3 | 113.28% |
| RIVN240517P00014500 | 2024-04-30 10:17AM EDT | 14.50 | 5.35 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 117.19% |
| RIVN240517P00015000 | 2024-05-01 12:41PM EDT | 15.00 | 5.87 | 5.75 | 5.90 | -0.11 | -1.84% | 11 | 2,506 | 123.44% |
| RIVN240517P00017500 | 2024-04-29 12:36PM EDT | 17.50 | 8.29 | 8.05 | 8.55 | 0.00 | - | 1 | 705 | 128.13% |
| RIVN240517P00020000 | 2024-04-30 2:10PM EDT | 20.00 | 10.96 | 10.50 | 11.00 | 0.00 | - | 10 | 6 | 249.61% |
| RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 22.50 | 11.95 | 13.00 | 13.60 | 0.00 | - | 1 | 0 | 168.75% |
| RIVN240517P00025000 | 2024-02-15 12:45PM EDT | 25.00 | 9.29 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00030000 | 2024-03-25 2:20PM EDT | 30.00 | 19.35 | 21.10 | 21.20 | 0.00 | - | 24 | 0 | 375.39% |
© 2024 Yahoo. All rights reserved.