Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705C00004000 | 2024-06-12 9:40AM EDT | 4.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240705C00006000 | 2024-06-26 11:29AM EDT | 6.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240705C00006500 | 2024-06-26 11:29AM EDT | 6.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIVN240705C00007000 | 2024-06-26 11:08AM EDT | 7.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RIVN240705C00007500 | 2024-06-26 11:29AM EDT | 7.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RIVN240705C00008000 | 2024-06-26 12:43PM EDT | 8.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN240705C00008500 | 2024-06-27 9:44AM EDT | 8.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240705C00009000 | 2024-06-26 11:21AM EDT | 9.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN240705C00009500 | 2024-06-27 9:49AM EDT | 9.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240705C00010000 | 2024-06-27 3:50PM EDT | 10.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| RIVN240705C00010500 | 2024-06-27 3:59PM EDT | 10.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| RIVN240705C00011000 | 2024-06-27 3:29PM EDT | 11.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 0.00% |
| RIVN240705C00011500 | 2024-06-27 3:50PM EDT | 11.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| RIVN240705C00012000 | 2024-06-27 3:55PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5,489 | 0 | 0.00% |
| RIVN240705C00012500 | 2024-06-27 3:56PM EDT | 12.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| RIVN240705C00013000 | 2024-06-27 3:59PM EDT | 13.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 0.00% |
| RIVN240705C00013500 | 2024-06-27 3:56PM EDT | 13.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 0.00% |
| RIVN240705C00014000 | 2024-06-27 3:59PM EDT | 14.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8,431 | 0 | 0.00% |
| RIVN240705C00014500 | 2024-06-27 3:59PM EDT | 14.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,034 | 0 | 0.78% |
| RIVN240705C00015000 | 2024-06-27 3:59PM EDT | 15.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9,669 | 0 | 6.25% |
| RIVN240705C00015500 | 2024-06-27 3:58PM EDT | 15.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,164 | 0 | 12.50% |
| RIVN240705C00016000 | 2024-06-27 3:59PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,905 | 0 | 25.00% |
| RIVN240705C00016500 | 2024-06-27 3:46PM EDT | 16.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 25.00% |
| RIVN240705C00017000 | 2024-06-27 3:59PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,933 | 0 | 25.00% |
| RIVN240705C00018000 | 2024-06-27 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 50.00% |
| RIVN240705C00019000 | 2024-06-27 3:34PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 50.00% |
| RIVN240705C00020000 | 2024-06-27 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,341 | 0 | 50.00% |
| RIVN240705C00022500 | 2024-06-27 3:31PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705P00005500 | 2024-06-25 1:35PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240705P00006000 | 2024-06-26 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| RIVN240705P00006500 | 2024-06-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIVN240705P00007000 | 2024-06-25 9:48AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240705P00007500 | 2024-06-26 10:10AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIVN240705P00008000 | 2024-06-27 2:08PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240705P00008500 | 2024-06-27 10:18AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| RIVN240705P00009000 | 2024-06-27 2:47PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| RIVN240705P00009500 | 2024-06-27 3:33PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| RIVN240705P00010000 | 2024-06-27 2:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 50.00% |
| RIVN240705P00010500 | 2024-06-27 12:52PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 50.00% |
| RIVN240705P00011000 | 2024-06-27 3:58PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,178 | 0 | 50.00% |
| RIVN240705P00011500 | 2024-06-27 3:32PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 50.00% |
| RIVN240705P00012000 | 2024-06-27 3:58PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 25.00% |
| RIVN240705P00012500 | 2024-06-27 3:58PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,373 | 0 | 25.00% |
| RIVN240705P00013000 | 2024-06-27 3:59PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,468 | 0 | 25.00% |
| RIVN240705P00013500 | 2024-06-27 3:59PM EDT | 13.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,865 | 0 | 12.50% |
| RIVN240705P00014000 | 2024-06-27 3:59PM EDT | 14.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,594 | 0 | 6.25% |
| RIVN240705P00014500 | 2024-06-27 3:56PM EDT | 14.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 0.00% |
| RIVN240705P00015000 | 2024-06-27 3:55PM EDT | 15.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 0.00% |
| RIVN240705P00016000 | 2024-06-27 3:38PM EDT | 16.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| RIVN240705P00017000 | 2024-06-27 1:15PM EDT | 17.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.