Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00004000 | 2024-06-27 3:58PM EDT | 4.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240628C00005000 | 2024-06-25 10:51AM EDT | 5.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN240628C00005500 | 2024-06-24 10:05AM EDT | 5.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628C00006500 | 2024-06-27 10:10AM EDT | 6.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN240628C00007500 | 2024-06-26 11:37AM EDT | 7.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240628C00008000 | 2024-06-26 11:38AM EDT | 8.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240628C00008500 | 2024-06-26 3:09PM EDT | 8.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RIVN240628C00009000 | 2024-06-27 1:42PM EDT | 9.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| RIVN240628C00009500 | 2024-06-27 11:37AM EDT | 9.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RIVN240628C00010000 | 2024-06-27 3:56PM EDT | 10.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RIVN240628C00010500 | 2024-06-27 3:53PM EDT | 10.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| RIVN240628C00011000 | 2024-06-27 3:58PM EDT | 11.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| RIVN240628C00011500 | 2024-06-27 3:59PM EDT | 11.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.00% |
| RIVN240628C00012000 | 2024-06-27 3:58PM EDT | 12.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5,647 | 0 | 0.00% |
| RIVN240628C00012500 | 2024-06-27 3:54PM EDT | 12.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 0.00% |
| RIVN240628C00013000 | 2024-06-27 3:52PM EDT | 13.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,648 | 0 | 0.00% |
| RIVN240628C00013500 | 2024-06-27 3:58PM EDT | 13.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5,896 | 0 | 0.00% |
| RIVN240628C00014000 | 2024-06-27 3:59PM EDT | 14.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 35,815 | 0 | 0.00% |
| RIVN240628C00014500 | 2024-06-27 3:59PM EDT | 14.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21,534 | 0 | 1.56% |
| RIVN240628C00015000 | 2024-06-27 3:59PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25,510 | 0 | 25.00% |
| RIVN240628C00015500 | 2024-06-27 3:59PM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13,144 | 0 | 50.00% |
| RIVN240628C00016000 | 2024-06-27 3:59PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21,781 | 0 | 50.00% |
| RIVN240628C00016500 | 2024-06-27 3:59PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,406 | 0 | 50.00% |
| RIVN240628C00017000 | 2024-06-27 3:57PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,052 | 0 | 50.00% |
| RIVN240628C00017500 | 2024-06-27 3:57PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,228 | 0 | 50.00% |
| RIVN240628C00018000 | 2024-06-27 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,482 | 0 | 50.00% |
| RIVN240628C00019000 | 2024-06-27 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 50.00% |
| RIVN240628C00020000 | 2024-06-27 3:52PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,017 | 0 | 50.00% |
| RIVN240628C00021000 | 2024-06-27 3:00PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-06-13 2:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240628P00005500 | 2024-06-17 1:38PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| RIVN240628P00006000 | 2024-06-27 9:59AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN240628P00006500 | 2024-06-20 10:22AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| RIVN240628P00007000 | 2024-06-26 1:18PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RIVN240628P00007500 | 2024-06-27 2:08PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240628P00008000 | 2024-06-25 10:55AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| RIVN240628P00008500 | 2024-06-27 10:19AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240628P00009000 | 2024-06-27 2:09PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240628P00009500 | 2024-06-27 12:47PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 100.00% |
| RIVN240628P00010000 | 2024-06-27 3:34PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| RIVN240628P00010500 | 2024-06-27 2:17PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| RIVN240628P00011000 | 2024-06-27 3:04PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,540 | 0 | 50.00% |
| RIVN240628P00011500 | 2024-06-27 1:57PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 50.00% |
| RIVN240628P00012000 | 2024-06-27 3:50PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,985 | 0 | 50.00% |
| RIVN240628P00012500 | 2024-06-27 3:57PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12,144 | 0 | 50.00% |
| RIVN240628P00013000 | 2024-06-27 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15,227 | 0 | 50.00% |
| RIVN240628P00013500 | 2024-06-27 3:59PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14,862 | 0 | 50.00% |
| RIVN240628P00014000 | 2024-06-27 3:59PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19,960 | 0 | 25.00% |
| RIVN240628P00014500 | 2024-06-27 3:59PM EDT | 14.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6,909 | 0 | 0.00% |
| RIVN240628P00015000 | 2024-06-27 3:59PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,197 | 0 | 0.00% |
| RIVN240628P00016000 | 2024-06-27 3:58PM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| RIVN240628P00017000 | 2024-06-27 1:27PM EDT | 17.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.