Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-04-30 10:45AM EDT | 2.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN240920C00005000 | 2024-05-01 1:59PM EDT | 5.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.00% |
| RIVN240920C00007500 | 2024-04-29 2:58PM EDT | 7.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 37 | 991 | 0.00% |
| RIVN240920C00010000 | 2024-05-01 3:26PM EDT | 10.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 141 | 7,534 | 3.13% |
| RIVN240920C00012500 | 2024-05-01 2:44PM EDT | 12.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 133 | 4,936 | 12.50% |
| RIVN240920C00015000 | 2024-05-01 3:04PM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 136 | 7,468 | 25.00% |
| RIVN240920C00017500 | 2024-05-01 9:30AM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,382 | 25.00% |
| RIVN240920C00020000 | 2024-05-01 3:50PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 592 | 3,793 | 25.00% |
| RIVN240920C00022500 | 2024-05-01 9:56AM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 120 | 634 | 25.00% |
| RIVN240920C00025000 | 2024-04-29 11:47AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,249 | 50.00% |
| RIVN240920C00027500 | 2024-04-24 10:06AM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 600 | 50.00% |
| RIVN240920C00030000 | 2024-05-01 3:50PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 6,845 | 50.00% |
| RIVN240920C00032500 | 2024-05-01 10:22AM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 443 | 50.00% |
| RIVN240920C00035000 | 2024-05-01 2:34PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 1,445 | 50.00% |
| RIVN240920C00037500 | 2024-05-01 1:34PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3,454 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-05-01 11:36AM EDT | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 96 | 1,643 | 50.00% |
| RIVN240920P00005000 | 2024-04-30 1:27PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18,641 | 25.00% |
| RIVN240920P00007500 | 2024-05-01 3:04PM EDT | 7.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 165 | 10,359 | 12.50% |
| RIVN240920P00010000 | 2024-05-01 1:50PM EDT | 10.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 125 | 11,562 | 0.00% |
| RIVN240920P00012500 | 2024-04-29 2:49PM EDT | 12.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 21 | 1,690 | 0.00% |
| RIVN240920P00015000 | 2024-04-30 3:09PM EDT | 15.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8,934 | 0.00% |
| RIVN240920P00017500 | 2024-04-25 3:11PM EDT | 17.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6,396 | 0.00% |
| RIVN240920P00020000 | 2024-04-16 10:18AM EDT | 20.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2,121 | 0.00% |
| RIVN240920P00022500 | 2024-04-29 1:10PM EDT | 22.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 140 | 629 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 600 | 180 | 0.00% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.