Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-05-02 9:30AM EDT | 2.50 | 7.05 | 7.60 | 7.80 | 0.00 | - | 3 | 3 | 131.25% |
| RIVN241220C00005000 | 2024-05-03 10:31AM EDT | 5.00 | 5.80 | 5.65 | 5.80 | +0.93 | +19.10% | 1 | 136 | 110.84% |
| RIVN241220C00007500 | 2024-05-03 10:55AM EDT | 7.50 | 4.05 | 4.05 | 4.15 | 0.00 | - | 5 | 840 | 99.12% |
| RIVN241220C00010000 | 2024-05-03 12:16PM EDT | 10.00 | 2.87 | 2.82 | 2.88 | +0.13 | +4.74% | 166 | 1,325 | 91.70% |
| RIVN241220C00012500 | 2024-05-03 12:45PM EDT | 12.50 | 2.04 | 2.01 | 2.04 | +0.08 | +4.08% | 96 | 1,079 | 89.40% |
| RIVN241220C00015000 | 2024-05-03 12:35PM EDT | 15.00 | 1.50 | 1.46 | 1.51 | +0.14 | +10.29% | 2 | 482 | 89.06% |
| RIVN241220C00017500 | 2024-05-03 11:29AM EDT | 17.50 | 1.08 | 1.08 | 1.13 | +0.01 | +0.93% | 113 | 865 | 88.87% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-04-30 10:48AM EDT | 2.50 | 0.15 | 0.09 | 0.18 | 0.00 | - | 200 | 101 | 117.97% |
| RIVN241220P00005000 | 2024-05-03 12:34PM EDT | 5.00 | 0.58 | 0.56 | 0.60 | -0.12 | -17.14% | 17 | 652 | 100.59% |
| RIVN241220P00007500 | 2024-05-03 12:19PM EDT | 7.50 | 1.37 | 1.35 | 1.41 | 0.00 | - | 135 | 4,039 | 89.65% |
| RIVN241220P00010000 | 2024-05-03 9:57AM EDT | 10.00 | 2.51 | 2.54 | 2.59 | -0.15 | -5.64% | 1 | 1,422 | 82.03% |
| RIVN241220P00012500 | 2024-05-02 12:11PM EDT | 12.50 | 4.50 | 4.15 | 4.25 | 0.00 | - | 5 | 19 | 79.00% |
| RIVN241220P00015000 | 2024-05-03 10:39AM EDT | 15.00 | 6.15 | 6.05 | 6.15 | -0.07 | -1.13% | 10 | 25 | 76.27% |
| RIVN241220P00017500 | 2024-04-24 9:57AM EDT | 17.50 | 9.05 | 8.20 | 8.30 | 0.00 | - | 13 | 14 | 75.93% |
© 2024 Yahoo. All rights reserved.