Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719C00002500 | 2024-04-29 9:39AM EDT | 2.50 | 6.88 | 6.55 | 6.80 | 0.00 | - | 1 | 18 | 177.34% |
| RIVN240719C00005000 | 2024-04-29 1:28PM EDT | 5.00 | 4.55 | 4.35 | 4.45 | 0.00 | - | 4 | 64 | 109.38% |
| RIVN240719C00007500 | 2024-05-01 3:55PM EDT | 7.50 | 2.45 | 2.34 | 2.63 | -0.15 | -5.77% | 25 | 1,123 | 96.29% |
| RIVN240719C00010000 | 2024-05-01 3:58PM EDT | 10.00 | 1.19 | 1.18 | 1.21 | +0.12 | +11.21% | 102 | 13,584 | 88.09% |
| RIVN240719C00012500 | 2024-05-01 3:49PM EDT | 12.50 | 0.56 | 0.55 | 0.57 | +0.04 | +7.69% | 103 | 18,359 | 87.11% |
| RIVN240719C00015000 | 2024-05-01 3:47PM EDT | 15.00 | 0.27 | 0.27 | 0.31 | +0.01 | +3.85% | 179 | 6,673 | 89.84% |
| RIVN240719C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 7 | 7,083 | 92.38% |
| RIVN240719C00020000 | 2024-05-01 3:32PM EDT | 20.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1 | 3,519 | 95.31% |
| RIVN240719C00022500 | 2024-05-01 2:46PM EDT | 22.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 179 | 1,064 | 94.92% |
| RIVN240719C00025000 | 2024-05-01 2:58PM EDT | 25.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 315 | 1,008 | 106.64% |
| RIVN240719C00027500 | 2024-05-01 9:55AM EDT | 27.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 199 | 542 | 114.06% |
| RIVN240719C00030000 | 2024-04-26 12:38PM EDT | 30.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 932 | 112.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00002500 | 2024-04-29 10:11AM EDT | 2.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 84 | 211 | 154.69% |
| RIVN240719P00005000 | 2024-04-30 9:31AM EDT | 5.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 10 | 1,715 | 100.39% |
| RIVN240719P00007500 | 2024-05-01 3:36PM EDT | 7.50 | 0.64 | 0.66 | 0.68 | -0.08 | -11.11% | 57 | 8,789 | 88.48% |
| RIVN240719P00010000 | 2024-05-01 3:53PM EDT | 10.00 | 1.87 | 1.87 | 1.89 | -0.14 | -6.97% | 124 | 13,646 | 81.93% |
| RIVN240719P00012500 | 2024-05-01 3:13PM EDT | 12.50 | 3.56 | 3.70 | 3.85 | -0.12 | -3.26% | 121 | 16,056 | 81.93% |
| RIVN240719P00015000 | 2024-05-01 9:37AM EDT | 15.00 | 6.10 | 5.75 | 6.05 | +0.10 | +1.67% | 1 | 633 | 69.92% |
| RIVN240719P00017500 | 2024-04-30 2:10PM EDT | 17.50 | 8.55 | 8.30 | 8.45 | 0.00 | - | 10 | 5,308 | 80.86% |
| RIVN240719P00020000 | 2024-04-25 12:45PM EDT | 20.00 | 11.50 | 10.60 | 10.90 | 0.00 | - | 2 | 12 | 98.05% |
| RIVN240719P00022500 | 2024-03-20 10:00AM EDT | 22.50 | 11.47 | 13.65 | 14.10 | 0.00 | - | 3 | 0 | 160.94% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.