Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726C00003000 | 2024-06-12 11:26AM EDT | 3.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240726C00007000 | 2024-06-25 9:30AM EDT | 7.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240726C00007500 | 2024-06-27 12:18PM EDT | 7.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240726C00008000 | 2024-06-14 12:06PM EDT | 8.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240726C00009000 | 2024-06-18 3:43PM EDT | 9.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240726C00009500 | 2024-06-24 9:40AM EDT | 9.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240726C00010000 | 2024-06-27 2:05PM EDT | 10.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240726C00010500 | 2024-06-26 12:16PM EDT | 10.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| RIVN240726C00011000 | 2024-06-27 3:58PM EDT | 11.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 0.00% |
| RIVN240726C00011500 | 2024-06-27 3:47PM EDT | 11.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| RIVN240726C00012000 | 2024-06-27 3:54PM EDT | 12.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| RIVN240726C00012500 | 2024-06-27 2:48PM EDT | 12.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| RIVN240726C00013000 | 2024-06-27 3:57PM EDT | 13.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| RIVN240726C00013500 | 2024-06-27 3:56PM EDT | 13.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| RIVN240726C00014000 | 2024-06-27 2:27PM EDT | 14.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| RIVN240726C00014500 | 2024-06-27 3:44PM EDT | 14.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.39% |
| RIVN240726C00015000 | 2024-06-27 3:50PM EDT | 15.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 3.13% |
| RIVN240726C00015500 | 2024-06-27 3:21PM EDT | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| RIVN240726C00016000 | 2024-06-27 3:58PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| RIVN240726C00016500 | 2024-06-27 3:56PM EDT | 16.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| RIVN240726C00017000 | 2024-06-27 3:34PM EDT | 17.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| RIVN240726C00017500 | 2024-06-27 12:12PM EDT | 17.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RIVN240726C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726P00005500 | 2024-06-21 1:47PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIVN240726P00006000 | 2024-06-27 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240726P00006500 | 2024-06-26 9:38AM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIVN240726P00007000 | 2024-06-26 11:06AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RIVN240726P00007500 | 2024-06-26 3:40PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240726P00008000 | 2024-06-26 1:22PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| RIVN240726P00008500 | 2024-06-26 1:33PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RIVN240726P00009000 | 2024-06-27 2:07PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| RIVN240726P00009500 | 2024-06-27 11:59AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RIVN240726P00010000 | 2024-06-27 3:49PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| RIVN240726P00010500 | 2024-06-27 3:59PM EDT | 10.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| RIVN240726P00011000 | 2024-06-27 3:58PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| RIVN240726P00011500 | 2024-06-27 2:55PM EDT | 11.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 25.00% |
| RIVN240726P00012000 | 2024-06-27 3:55PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 12.50% |
| RIVN240726P00012500 | 2024-06-27 3:53PM EDT | 12.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| RIVN240726P00013000 | 2024-06-27 3:53PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| RIVN240726P00013500 | 2024-06-27 3:11PM EDT | 13.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| RIVN240726P00014000 | 2024-06-27 3:58PM EDT | 14.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 3.13% |
| RIVN240726P00014500 | 2024-06-27 2:00PM EDT | 14.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| RIVN240726P00015000 | 2024-06-27 3:39PM EDT | 15.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| RIVN240726P00017500 | 2024-06-27 9:44AM EDT | 17.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.