Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241025C00005000 | 2024-10-01 11:15AM EDT | 5.00 | 5.62 | 5.40 | 5.55 | 0.00 | - | 1 | 2 | 168.75% |
| RIVN241025C00006000 | 2024-10-01 1:14PM EDT | 6.00 | 4.60 | 4.35 | 4.55 | 0.00 | - | 1 | 2 | 109.38% |
| RIVN241025C00007000 | 2024-09-26 12:27PM EDT | 7.00 | 4.32 | 2.47 | 3.55 | 0.00 | - | 3 | 4 | 128.91% |
| RIVN241025C00008000 | 2024-10-02 1:44PM EDT | 8.00 | 2.62 | 2.33 | 2.70 | 0.00 | - | 6 | 10 | 84.77% |
| RIVN241025C00008500 | 2024-10-04 11:07AM EDT | 8.50 | 1.82 | 2.03 | 2.35 | -0.35 | -16.13% | 12 | 9 | 103.52% |
| RIVN241025C00009000 | 2024-10-04 3:59PM EDT | 9.00 | 1.70 | 1.46 | 1.93 | -0.25 | -12.82% | 78 | 13 | 85.16% |
| RIVN241025C00009500 | 2024-10-04 12:58PM EDT | 9.50 | 1.26 | 1.15 | 1.94 | -0.22 | -14.86% | 63 | 14 | 108.40% |
| RIVN241025C00010000 | 2024-10-04 3:45PM EDT | 10.00 | 0.92 | 0.95 | 1.12 | -0.34 | -26.98% | 500 | 460 | 83.59% |
| RIVN241025C00010500 | 2024-10-04 3:57PM EDT | 10.50 | 0.71 | 0.69 | 0.74 | -0.25 | -26.04% | 1,233 | 641 | 76.17% |
| RIVN241025C00011000 | 2024-10-04 3:55PM EDT | 11.00 | 0.50 | 0.49 | 0.53 | -0.21 | -29.58% | 1,035 | 855 | 75.78% |
| RIVN241025C00011500 | 2024-10-04 3:48PM EDT | 11.50 | 0.33 | 0.34 | 0.41 | -0.22 | -40.00% | 216 | 592 | 77.73% |
| RIVN241025C00012000 | 2024-10-04 3:45PM EDT | 12.00 | 0.23 | 0.23 | 0.27 | -0.15 | -39.47% | 345 | 1,773 | 76.56% |
| RIVN241025C00012500 | 2024-10-04 3:57PM EDT | 12.50 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 289 | 1,074 | 75.98% |
| RIVN241025C00013000 | 2024-10-04 3:58PM EDT | 13.00 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 412 | 525 | 78.13% |
| RIVN241025C00013500 | 2024-10-04 3:10PM EDT | 13.50 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 63 | 847 | 80.86% |
| RIVN241025C00014000 | 2024-10-04 3:56PM EDT | 14.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 100 | 907 | 82.42% |
| RIVN241025C00014500 | 2024-10-04 3:49PM EDT | 14.50 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 5 | 294 | 85.16% |
| RIVN241025C00015000 | 2024-10-04 3:22PM EDT | 15.00 | 0.02 | 0.03 | 0.05 | -0.05 | -71.43% | 147 | 1,255 | 87.50% |
| RIVN241025C00015500 | 2024-10-04 12:21PM EDT | 15.50 | 0.04 | 0.03 | 0.74 | -0.01 | -20.00% | 2 | 87 | 164.84% |
| RIVN241025C00016000 | 2024-10-04 11:58AM EDT | 16.00 | 0.03 | 0.02 | 0.24 | -0.02 | -40.00% | 11 | 544 | 127.34% |
| RIVN241025C00016500 | 2024-10-03 1:19PM EDT | 16.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 20 | 175 | 109.38% |
| RIVN241025C00017000 | 2024-10-04 12:03PM EDT | 17.00 | 0.06 | 0.02 | 0.15 | +0.02 | +50.00% | 3 | 75 | 127.34% |
| RIVN241025C00017500 | 2024-10-04 2:46PM EDT | 17.50 | 0.02 | 0.02 | 0.75 | -0.02 | -50.00% | 4 | 156 | 194.14% |
| RIVN241025C00018000 | 2024-09-26 3:52PM EDT | 18.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 62 | 122 | 136.72% |
| RIVN241025C00018500 | 2024-09-27 1:24PM EDT | 18.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 122 | 155.86% |
| RIVN241025C00019000 | 2024-09-26 12:29PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 70 | 169 | 121.88% |
| RIVN241025C00020000 | 2024-10-02 9:50AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 415 | 222.66% |
| RIVN241025C00021000 | 2024-09-24 2:04PM EDT | 21.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 24 | 14 | 210.16% |
| RIVN241025C00022000 | 2024-09-16 2:26PM EDT | 22.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 219.53% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241025P00006000 | 2024-10-04 10:04AM EDT | 6.00 | 0.25 | 0.00 | 0.75 | +0.23 | +1,150.00% | 2 | 2 | 241.02% |
| RIVN241025P00007000 | 2024-10-04 1:07PM EDT | 7.00 | 0.05 | 0.01 | 0.09 | +0.03 | +150.00% | 41 | 26 | 107.03% |
| RIVN241025P00008000 | 2024-10-04 2:58PM EDT | 8.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 254 | 219 | 87.50% |
| RIVN241025P00008500 | 2024-10-04 3:55PM EDT | 8.50 | 0.11 | 0.12 | 0.15 | -0.02 | -15.38% | 82 | 151 | 82.81% |
| RIVN241025P00009000 | 2024-10-04 3:59PM EDT | 9.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 3,027 | 992 | 78.52% |
| RIVN241025P00009500 | 2024-10-04 3:57PM EDT | 9.50 | 0.34 | 0.30 | 0.35 | +0.01 | +3.03% | 441 | 433 | 75.00% |
| RIVN241025P00010000 | 2024-10-04 3:59PM EDT | 10.00 | 0.51 | 0.45 | 0.53 | +0.04 | +8.51% | 1,907 | 1,294 | 72.27% |
| RIVN241025P00010500 | 2024-10-04 3:47PM EDT | 10.50 | 0.78 | 0.72 | 0.95 | +0.10 | +14.71% | 98 | 775 | 82.42% |
| RIVN241025P00011000 | 2024-10-04 2:55PM EDT | 11.00 | 1.14 | 1.00 | 1.07 | +0.21 | +22.58% | 104 | 485 | 72.07% |
| RIVN241025P00011500 | 2024-10-04 3:53PM EDT | 11.50 | 0.98 | 1.23 | 1.45 | -0.33 | -25.19% | 26 | 313 | 66.80% |
| RIVN241025P00012000 | 2024-10-04 3:27PM EDT | 12.00 | 1.92 | 1.73 | 1.81 | +0.27 | +16.36% | 48 | 580 | 71.09% |
| RIVN241025P00012500 | 2024-10-04 3:26PM EDT | 12.50 | 2.32 | 2.03 | 2.48 | +0.09 | +4.04% | 30 | 310 | 80.47% |
| RIVN241025P00013000 | 2024-10-04 3:54PM EDT | 13.00 | 2.73 | 2.55 | 2.68 | +0.32 | +13.28% | 110 | 382 | 64.06% |
| RIVN241025P00013500 | 2024-10-04 9:32AM EDT | 13.50 | 3.48 | 3.05 | 3.20 | +0.56 | +19.18% | 61 | 134 | 74.61% |
| RIVN241025P00014000 | 2024-10-03 2:07PM EDT | 14.00 | 3.33 | 2.92 | 4.15 | 0.00 | - | 10 | 41 | 164.26% |
| RIVN241025P00014500 | 2024-09-26 1:20PM EDT | 14.50 | 3.40 | 3.05 | 4.15 | 0.00 | - | 14 | 129 | 96.48% |
| RIVN241025P00015000 | 2024-10-04 12:23PM EDT | 15.00 | 4.73 | 4.50 | 4.65 | +1.18 | +33.24% | 22 | 169 | 75.00% |
| RIVN241025P00015500 | 2024-09-24 10:36AM EDT | 15.50 | 3.65 | 4.05 | 5.15 | 0.00 | - | 1 | 1 | 110.55% |
| RIVN241025P00016000 | 2024-10-04 11:05AM EDT | 16.00 | 5.89 | 5.05 | 5.65 | +1.29 | +28.04% | 1 | 21 | 117.19% |
| RIVN241025P00016500 | 2024-09-16 10:27AM EDT | 16.50 | 3.39 | 6.00 | 6.25 | 0.00 | - | - | 5 | 115.63% |
| RIVN241025P00017000 | 2024-10-01 11:38AM EDT | 17.00 | 6.38 | 5.50 | 6.85 | 0.00 | - | 2 | 4 | 171.88% |
| RIVN241025P00020000 | 2024-09-10 11:37AM EDT | 20.00 | 7.15 | 9.50 | 10.00 | 0.00 | - | - | 1 | 187.50% |
© 2024 Yahoo. All rights reserved.