Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-04-29 10:38AM EDT | 2.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240621C00005000 | 2024-04-30 12:45PM EDT | 5.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN240621C00007500 | 2024-05-01 3:23PM EDT | 7.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| RIVN240621C00010000 | 2024-05-01 3:52PM EDT | 10.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4,009 | 0 | 6.25% |
| RIVN240621C00012500 | 2024-05-01 3:49PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| RIVN240621C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 25.00% |
| RIVN240621C00017500 | 2024-05-01 3:24PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 50.00% |
| RIVN240621C00020000 | 2024-05-01 3:49PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| RIVN240621C00022500 | 2024-05-01 3:28PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| RIVN240621C00025000 | 2024-05-01 3:27PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| RIVN240621C00027500 | 2024-05-01 10:06AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| RIVN240621C00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621C00032500 | 2024-05-01 3:03PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RIVN240621C00035000 | 2024-05-01 2:55PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240621C00037500 | 2024-04-26 10:24AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIVN240621C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-05-01 1:32PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240621P00005000 | 2024-05-01 3:25PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240621P00007500 | 2024-05-01 3:50PM EDT | 7.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| RIVN240621P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2,556 | 0 | 0.00% |
| RIVN240621P00012500 | 2024-05-01 3:55PM EDT | 12.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RIVN240621P00015000 | 2024-05-01 3:49PM EDT | 15.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RIVN240621P00017500 | 2024-05-01 1:33PM EDT | 17.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00020000 | 2024-04-29 10:53AM EDT | 20.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00022500 | 2024-04-24 2:56PM EDT | 22.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| RIVN240621P00025000 | 2024-04-17 3:57PM EDT | 25.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00027500 | 2024-04-08 9:57AM EDT | 27.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00035000 | 2024-01-29 3:04PM EDT | 35.00 | 19.20 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00037500 | 2023-11-10 11:04AM EDT | 37.50 | 21.50 | 18.45 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00040000 | 2023-12-29 1:39PM EDT | 40.00 | 17.03 | 23.55 | 24.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.