Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321C00002500 | 2024-04-24 9:30AM EDT | 2.50 | 7.00 | 7.55 | 7.90 | 0.00 | - | 1 | 11 | 117.38% |
| RIVN250321C00005000 | 2024-05-03 10:39AM EDT | 5.00 | 5.95 | 5.70 | 6.05 | +1.15 | +23.96% | 1 | 11 | 103.22% |
| RIVN250321C00007500 | 2024-05-02 10:14AM EDT | 7.50 | 3.85 | 4.35 | 4.50 | 0.00 | - | 1 | 73 | 96.14% |
| RIVN250321C00010000 | 2024-05-03 9:57AM EDT | 10.00 | 3.45 | 3.30 | 3.40 | +0.35 | +11.29% | 12 | 1,600 | 92.53% |
| RIVN250321C00012500 | 2024-05-03 11:05AM EDT | 12.50 | 2.49 | 2.40 | 2.58 | -0.02 | -0.80% | 5 | 8,875 | 88.53% |
| RIVN250321C00015000 | 2024-05-02 2:45PM EDT | 15.00 | 1.93 | 1.86 | 1.95 | +0.08 | +4.32% | 12 | 407 | 87.06% |
| RIVN250321C00017500 | 2024-05-03 11:03AM EDT | 17.50 | 1.50 | 1.40 | 1.50 | +0.06 | +4.17% | 6 | 406 | 85.40% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321P00002500 | 2024-04-24 12:22PM EDT | 2.50 | 0.25 | 0.06 | 0.51 | 0.00 | - | 2 | 8 | 122.07% |
| RIVN250321P00005000 | 2024-04-26 10:26AM EDT | 5.00 | 0.93 | 0.76 | 0.81 | 0.00 | - | 2 | 589 | 96.88% |
| RIVN250321P00007500 | 2024-04-30 10:14AM EDT | 7.50 | 1.86 | 1.67 | 1.73 | 0.00 | - | 1 | 2,878 | 87.21% |
| RIVN250321P00010000 | 2024-05-02 11:57AM EDT | 10.00 | 3.15 | 2.91 | 3.50 | 0.00 | - | 3 | 794 | 87.60% |
| RIVN250321P00012500 | 2024-05-02 10:18AM EDT | 12.50 | 4.90 | 4.50 | 4.65 | 0.00 | - | 10 | 56 | 76.76% |
| RIVN250321P00015000 | 2024-05-03 9:43AM EDT | 15.00 | 6.25 | 6.35 | 6.55 | -0.70 | -10.07% | 5 | 257 | 74.12% |
© 2024 Yahoo. All rights reserved.