Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00003000 | 2024-04-25 3:12PM EDT | 3.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 5.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00005500 | 2024-04-18 9:37AM EDT | 5.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00006000 | 2024-04-26 12:58PM EDT | 6.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524C00007000 | 2024-04-29 11:20AM EDT | 7.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RIVN240524C00007500 | 2024-04-29 3:47PM EDT | 7.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240524C00008000 | 2024-04-29 11:57AM EDT | 8.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIVN240524C00008500 | 2024-04-29 1:43PM EDT | 8.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524C00009000 | 2024-04-29 12:45PM EDT | 9.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| RIVN240524C00009500 | 2024-04-29 1:51PM EDT | 9.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| RIVN240524C00010000 | 2024-04-29 3:57PM EDT | 10.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| RIVN240524C00010500 | 2024-04-29 3:48PM EDT | 10.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| RIVN240524C00011000 | 2024-04-29 3:16PM EDT | 11.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| RIVN240524C00011500 | 2024-04-29 3:15PM EDT | 11.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| RIVN240524C00012000 | 2024-04-29 3:15PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| RIVN240524C00012500 | 2024-04-29 3:53PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| RIVN240524C00013000 | 2024-04-29 2:52PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| RIVN240524C00013500 | 2024-04-29 3:15PM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RIVN240524C00014000 | 2024-04-29 12:32PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN240524C00014500 | 2024-04-26 9:36AM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240524C00015000 | 2024-04-29 12:22PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RIVN240524C00015500 | 2024-04-29 1:55PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN240524C00016000 | 2024-04-29 1:55PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240524C00016500 | 2024-04-29 1:58PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240524C00017000 | 2024-04-29 2:34PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RIVN240524C00017500 | 2024-04-26 3:18PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIVN240524C00018000 | 2024-04-19 11:05AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIVN240524C00019000 | 2024-04-17 11:09AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240524C00020000 | 2024-04-29 10:52AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240524C00021000 | 2024-04-12 2:46PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00004000 | 2024-04-19 12:24PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| RIVN240524P00005000 | 2024-04-29 2:30PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| RIVN240524P00005500 | 2024-04-29 3:49PM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| RIVN240524P00006000 | 2024-04-29 12:55PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RIVN240524P00006500 | 2024-04-29 3:54PM EDT | 6.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240524P00007000 | 2024-04-29 1:20PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RIVN240524P00007500 | 2024-04-29 2:28PM EDT | 7.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| RIVN240524P00008000 | 2024-04-29 3:59PM EDT | 8.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| RIVN240524P00008500 | 2024-04-29 2:01PM EDT | 8.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RIVN240524P00009000 | 2024-04-29 3:35PM EDT | 9.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RIVN240524P00009500 | 2024-04-29 3:58PM EDT | 9.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240524P00010000 | 2024-04-29 2:11PM EDT | 10.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240524P00010500 | 2024-04-29 3:37PM EDT | 10.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240524P00011000 | 2024-04-29 2:08PM EDT | 11.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00011500 | 2024-04-19 3:21PM EDT | 11.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00012000 | 2024-04-22 11:57AM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524P00012500 | 2024-04-26 2:28PM EDT | 12.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240524P00013000 | 2024-04-29 2:52PM EDT | 13.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240524P00013500 | 2024-04-26 9:54AM EDT | 13.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240524P00014000 | 2024-04-23 10:37AM EDT | 14.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIVN240524P00014500 | 2024-04-22 1:08PM EDT | 14.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240524P00015000 | 2024-04-29 1:36PM EDT | 15.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00015500 | 2024-04-05 12:07PM EDT | 15.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240524P00016000 | 2024-04-26 1:27PM EDT | 16.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240524P00016500 | 2024-04-11 9:42AM EDT | 16.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240524P00017000 | 2024-04-16 12:08PM EDT | 17.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.