Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00007500 | 2024-06-26 9:33AM EDT | 7.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240802C00008000 | 2024-06-27 12:39PM EDT | 8.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240802C00009000 | 2024-06-27 12:27PM EDT | 9.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240802C00010000 | 2024-06-27 11:31AM EDT | 10.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240802C00010500 | 2024-06-27 11:55AM EDT | 10.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240802C00011000 | 2024-06-27 9:38AM EDT | 11.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240802C00011500 | 2024-06-27 1:40PM EDT | 11.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RIVN240802C00012000 | 2024-06-27 1:37PM EDT | 12.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIVN240802C00012500 | 2024-06-27 11:28AM EDT | 12.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN240802C00013000 | 2024-06-27 2:19PM EDT | 13.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN240802C00013500 | 2024-06-27 1:37PM EDT | 13.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| RIVN240802C00014000 | 2024-06-27 3:28PM EDT | 14.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| RIVN240802C00014500 | 2024-06-27 2:48PM EDT | 14.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| RIVN240802C00015000 | 2024-06-27 3:56PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 3.13% |
| RIVN240802C00015500 | 2024-06-27 2:58PM EDT | 15.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| RIVN240802C00016500 | 2024-06-27 12:33PM EDT | 16.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| RIVN240802C00017000 | 2024-06-27 3:59PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| RIVN240802C00017500 | 2024-06-27 3:28PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00006000 | 2024-06-26 10:25AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| RIVN240802P00006500 | 2024-06-26 12:09PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RIVN240802P00007000 | 2024-06-27 9:30AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240802P00007500 | 2024-06-26 1:36PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIVN240802P00008000 | 2024-06-27 9:59AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIVN240802P00008500 | 2024-06-27 12:09PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240802P00009000 | 2024-06-27 1:27PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RIVN240802P00009500 | 2024-06-27 10:33AM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN240802P00010000 | 2024-06-27 3:50PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| RIVN240802P00010500 | 2024-06-27 3:04PM EDT | 10.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| RIVN240802P00011000 | 2024-06-27 3:55PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| RIVN240802P00011500 | 2024-06-27 2:51PM EDT | 11.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| RIVN240802P00012000 | 2024-06-27 2:23PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| RIVN240802P00012500 | 2024-06-27 3:50PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RIVN240802P00015000 | 2024-06-27 2:14PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.