Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-04-29 3:36PM EDT | 2.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240816C00005000 | 2024-04-30 1:58PM EDT | 5.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240816C00007500 | 2024-05-01 3:30PM EDT | 7.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RIVN240816C00010000 | 2024-05-01 3:49PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| RIVN240816C00012500 | 2024-05-01 3:03PM EDT | 12.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| RIVN240816C00015000 | 2024-05-01 3:29PM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| RIVN240816C00017500 | 2024-05-01 2:44PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 25.00% |
| RIVN240816C00020000 | 2024-05-01 2:29PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| RIVN240816C00022500 | 2024-05-01 3:23PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240816C00025000 | 2024-05-01 9:54AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240816C00027500 | 2024-05-01 9:55AM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| RIVN240816C00030000 | 2024-05-01 11:33AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-05-01 11:03AM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| RIVN240816P00005000 | 2024-05-01 3:22PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RIVN240816P00007500 | 2024-05-01 3:45PM EDT | 7.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| RIVN240816P00010000 | 2024-05-01 3:33PM EDT | 10.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIVN240816P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240816P00015000 | 2024-04-30 10:52AM EDT | 15.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RIVN240816P00017500 | 2024-04-19 10:28AM EDT | 17.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240816P00020000 | 2024-04-23 11:34AM EDT | 20.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240816P00027500 | 2024-03-12 9:49AM EDT | 27.50 | 15.60 | 18.00 | 18.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.