Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-05-01 2:47PM EDT | 2.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN241018C00005000 | 2024-05-01 1:35PM EDT | 5.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241018C00007500 | 2024-05-01 2:51PM EDT | 7.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241018C00010000 | 2024-05-01 3:08PM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| RIVN241018C00012500 | 2024-05-01 3:34PM EDT | 12.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| RIVN241018C00015000 | 2024-05-01 3:49PM EDT | 15.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| RIVN241018C00017500 | 2024-05-01 3:02PM EDT | 17.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIVN241018C00020000 | 2024-05-01 2:44PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RIVN241018C00022500 | 2024-05-01 2:55PM EDT | 22.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| RIVN241018C00025000 | 2024-05-01 9:39AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN241018C00027500 | 2024-05-01 9:58AM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIVN241018C00030000 | 2024-05-01 3:31PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN241018C00032500 | 2024-05-01 10:00AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| RIVN241018C00035000 | 2024-05-01 9:49AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN241018C00037500 | 2024-05-01 12:19PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-05-01 9:41AM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| RIVN241018P00005000 | 2024-04-30 3:47PM EDT | 5.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 25.00% |
| RIVN241018P00007500 | 2024-05-01 3:40PM EDT | 7.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RIVN241018P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RIVN241018P00012500 | 2024-05-01 3:34PM EDT | 12.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN241018P00015000 | 2024-05-01 3:02PM EDT | 15.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN241018P00017500 | 2024-04-25 3:14PM EDT | 17.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN241018P00020000 | 2024-04-25 11:06AM EDT | 20.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN241018P00022500 | 2024-04-18 3:53PM EDT | 22.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN241018P00025000 | 2024-04-25 3:38PM EDT | 25.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 72.66% |
| RIVN241018P00030000 | 2024-04-24 2:56PM EDT | 30.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| RIVN241018P00032500 | 2024-03-12 9:52AM EDT | 32.50 | 20.40 | 23.05 | 23.10 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.