Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00003000 | 2024-04-24 1:46PM EDT | 3.00 | 5.87 | 5.95 | 6.10 | 0.00 | - | 2 | 2 | 210.94% |
| RIVN240531C00005500 | 2024-04-11 1:30PM EDT | 5.50 | 4.25 | 3.55 | 3.70 | 0.00 | - | - | 3 | 114.84% |
| RIVN240531C00006000 | 2024-04-22 3:39PM EDT | 6.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 8 | 33 | 105.47% |
| RIVN240531C00006500 | 2024-04-16 3:50PM EDT | 6.50 | 2.62 | 2.57 | 2.80 | 0.00 | - | - | 5 | 97.66% |
| RIVN240531C00007000 | 2024-04-29 9:43AM EDT | 7.00 | 2.45 | 2.14 | 2.44 | 0.00 | - | 3 | 21 | 99.41% |
| RIVN240531C00007500 | 2024-04-29 9:41AM EDT | 7.50 | 2.10 | 1.83 | 2.10 | 0.00 | - | 1 | 25 | 104.69% |
| RIVN240531C00008000 | 2024-05-01 9:30AM EDT | 8.00 | 1.52 | 1.59 | 1.68 | -0.08 | -5.00% | 2 | 135 | 103.52% |
| RIVN240531C00008500 | 2024-05-01 9:41AM EDT | 8.50 | 1.29 | 1.19 | 1.33 | -0.10 | -7.19% | 8 | 525 | 94.14% |
| RIVN240531C00009000 | 2024-04-30 3:59PM EDT | 9.00 | 1.02 | 1.02 | 1.09 | 0.00 | - | 75 | 1,924 | 98.24% |
| RIVN240531C00009500 | 2024-05-01 9:30AM EDT | 9.50 | 0.84 | 0.83 | 0.93 | -0.04 | -4.55% | 1 | 770 | 101.17% |
| RIVN240531C00010000 | 2024-05-01 10:03AM EDT | 10.00 | 0.67 | 0.67 | 0.75 | +0.01 | +1.52% | 18 | 447 | 101.56% |
| RIVN240531C00010500 | 2024-05-01 9:49AM EDT | 10.50 | 0.56 | 0.53 | 0.57 | +0.02 | +3.70% | 12 | 455 | 99.80% |
| RIVN240531C00011000 | 2024-04-30 10:51AM EDT | 11.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 5 | 967 | 96.09% |
| RIVN240531C00011500 | 2024-04-30 1:55PM EDT | 11.50 | 0.35 | 0.32 | 0.37 | 0.00 | - | 62 | 275 | 100.20% |
| RIVN240531C00012000 | 2024-04-30 2:28PM EDT | 12.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 29 | 547 | 102.34% |
| RIVN240531C00012500 | 2024-04-30 2:14PM EDT | 12.50 | 0.22 | 0.15 | 0.24 | 0.00 | - | 6 | 387 | 98.05% |
| RIVN240531C00013000 | 2024-04-30 9:57AM EDT | 13.00 | 0.18 | 0.15 | 0.21 | 0.00 | - | 1 | 286 | 103.13% |
| RIVN240531C00013500 | 2024-04-30 11:45AM EDT | 13.50 | 0.14 | 0.13 | 0.18 | 0.00 | - | 1 | 221 | 105.86% |
| RIVN240531C00014000 | 2024-04-30 11:35AM EDT | 14.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 55 | 185 | 94.53% |
| RIVN240531C00014500 | 2024-04-29 3:39PM EDT | 14.50 | 0.10 | 0.08 | 0.14 | 0.00 | - | 46 | 46 | 108.98% |
| RIVN240531C00015000 | 2024-04-30 1:49PM EDT | 15.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 1 | 389 | 105.47% |
| RIVN240531C00015500 | 2024-04-29 12:45PM EDT | 15.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 213 | 158 | 117.58% |
| RIVN240531C00016000 | 2024-04-30 9:30AM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 22 | 274 | 115.63% |
| RIVN240531C00017000 | 2024-04-29 2:54PM EDT | 17.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 101 | 140 | 117.97% |
| RIVN240531C00017500 | 2024-04-29 2:42PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 125 | 160 | 115.63% |
| RIVN240531C00018000 | 2024-04-29 12:33PM EDT | 18.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 100 | 257 | 136.33% |
| RIVN240531C00019000 | 2024-04-29 10:52AM EDT | 19.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 237 | 141.02% |
| RIVN240531C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 125.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00004000 | 2024-04-22 11:57AM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 60 | 55 | 175.00% |
| RIVN240531P00005000 | 2024-04-30 10:29AM EDT | 5.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 248 | 313 | 131.25% |
| RIVN240531P00005500 | 2024-04-29 10:27AM EDT | 5.50 | 0.06 | 0.07 | 0.09 | 0.00 | - | 2 | 72 | 118.75% |
| RIVN240531P00006000 | 2024-04-24 12:02PM EDT | 6.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 18 | 621 | 112.50% |
| RIVN240531P00006500 | 2024-04-30 12:20PM EDT | 6.50 | 0.19 | 0.16 | 0.25 | 0.00 | - | 11 | 1,515 | 112.89% |
| RIVN240531P00007000 | 2024-04-30 3:25PM EDT | 7.00 | 0.27 | 0.14 | 0.28 | 0.00 | - | 10 | 807 | 95.31% |
| RIVN240531P00007500 | 2024-04-30 3:22PM EDT | 7.50 | 0.40 | 0.37 | 0.41 | 0.00 | - | 2 | 670 | 102.15% |
| RIVN240531P00008000 | 2024-04-30 3:22PM EDT | 8.00 | 0.57 | 0.54 | 0.57 | 0.00 | - | 59 | 467 | 100.78% |
| RIVN240531P00008500 | 2024-05-01 9:31AM EDT | 8.50 | 0.80 | 0.74 | 0.82 | -0.01 | -1.23% | 1 | 509 | 101.76% |
| RIVN240531P00009000 | 2024-04-30 3:55PM EDT | 9.00 | 1.06 | 0.98 | 1.04 | 0.00 | - | 27 | 593 | 99.22% |
| RIVN240531P00009500 | 2024-05-01 9:58AM EDT | 9.50 | 1.28 | 1.26 | 1.32 | -0.01 | -0.78% | 6 | 385 | 97.85% |
| RIVN240531P00010000 | 2024-04-30 9:48AM EDT | 10.00 | 1.54 | 1.53 | 1.65 | 0.00 | - | 10 | 388 | 95.31% |
| RIVN240531P00010500 | 2024-04-30 10:30AM EDT | 10.50 | 1.90 | 1.95 | 2.03 | 0.00 | - | 10 | 40 | 99.22% |
| RIVN240531P00011000 | 2024-04-29 2:17PM EDT | 11.00 | 2.20 | 2.31 | 2.48 | 0.00 | - | 2 | 42 | 101.56% |
| RIVN240531P00011500 | 2024-04-30 12:23PM EDT | 11.50 | 2.76 | 2.56 | 2.95 | 0.00 | - | 5 | 12 | 96.09% |
| RIVN240531P00012000 | 2024-04-30 10:27AM EDT | 12.00 | 3.12 | 3.10 | 3.25 | 0.00 | - | 2 | 21 | 94.92% |
| RIVN240531P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.48 | 3.45 | 3.70 | 0.00 | - | 1 | 29 | 87.11% |
| RIVN240531P00013000 | 2024-04-24 9:38AM EDT | 13.00 | 4.15 | 4.10 | 4.20 | 0.00 | - | 1 | 3 | 107.03% |
| RIVN240531P00013500 | 2024-04-12 10:10AM EDT | 13.50 | 4.35 | 4.55 | 4.65 | 0.00 | - | 7 | 8 | 105.86% |
| RIVN240531P00014000 | 2024-04-30 11:54AM EDT | 14.00 | 5.05 | 4.95 | 5.15 | 0.00 | - | 1 | 15 | 101.95% |
| RIVN240531P00014500 | 2024-04-30 11:42AM EDT | 14.50 | 5.55 | 5.50 | 5.75 | 0.00 | - | 2 | 2 | 123.05% |
| RIVN240531P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 6.26 | 5.75 | 6.10 | 0.00 | - | 1 | 5 | 124.22% |
| RIVN240531P00016000 | 2024-04-26 9:32AM EDT | 16.00 | 7.50 | 6.95 | 7.10 | 0.00 | - | 10 | 10 | 117.19% |
| RIVN240531P00017000 | 2024-04-18 10:10AM EDT | 17.00 | 8.25 | 7.90 | 8.05 | 0.00 | - | - | 6 | 106.25% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 17.50 | 8.70 | 8.45 | 8.60 | 0.00 | - | 10 | 13 | 130.47% |
© 2024 Yahoo. All rights reserved.