Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00000500 | 2024-04-24 2:10PM EDT | 0.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| RIVN240426C00003000 | 2024-04-24 3:33PM EDT | 3.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RIVN240426C00004000 | 2024-04-24 3:36PM EDT | 4.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| RIVN240426C00005000 | 2024-04-23 12:15PM EDT | 5.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RIVN240426C00006000 | 2024-04-23 2:51PM EDT | 6.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| RIVN240426C00006500 | 2024-04-23 2:44PM EDT | 6.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RIVN240426C00007000 | 2024-04-23 2:54PM EDT | 7.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| RIVN240426C00007500 | 2024-04-24 3:39PM EDT | 7.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN240426C00008000 | 2024-04-24 3:57PM EDT | 8.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| RIVN240426C00008500 | 2024-04-24 3:59PM EDT | 8.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 0.00% |
| RIVN240426C00009000 | 2024-04-24 3:59PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,555 | 0 | 12.50% |
| RIVN240426C00009500 | 2024-04-24 3:59PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,061 | 0 | 25.00% |
| RIVN240426C00010000 | 2024-04-24 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 50.00% |
| RIVN240426C00010500 | 2024-04-24 3:58PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 50.00% |
| RIVN240426C00011000 | 2024-04-24 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RIVN240426C00011500 | 2024-04-24 9:47AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIVN240426C00012000 | 2024-04-23 12:44PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| RIVN240426C00012500 | 2024-04-23 2:03PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240426C00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240426C00013500 | 2024-04-24 9:49AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240426C00014000 | 2024-04-24 11:44AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240426C00014500 | 2024-04-24 10:31AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240426C00015000 | 2024-04-23 11:54AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN240426C00015500 | 2024-04-19 10:55AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240426C00016000 | 2024-04-22 3:35PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIVN240426C00016500 | 2024-04-23 9:32AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240426C00017000 | 2024-04-24 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240426C00017500 | 2024-04-04 11:03AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240426C00018000 | 2024-04-08 12:32PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 50.00% |
| RIVN240426C00019000 | 2024-04-02 12:10PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RIVN240426C00020000 | 2024-04-05 11:47AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240426C00021000 | 2024-04-10 2:41PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240426C00022500 | 2024-04-08 12:32PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| RIVN240426C00025000 | 2024-04-22 11:56AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIVN240426P00004000 | 2024-04-22 9:41AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240426P00004500 | 2024-04-16 2:33PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240426P00005000 | 2024-04-16 2:34PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240426P00006000 | 2024-04-24 11:45AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240426P00006500 | 2024-04-24 11:45AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240426P00007000 | 2024-04-24 3:58PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240426P00007500 | 2024-04-24 3:58PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| RIVN240426P00008000 | 2024-04-24 3:51PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 50.00% |
| RIVN240426P00008500 | 2024-04-24 3:59PM EDT | 8.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,579 | 0 | 25.00% |
| RIVN240426P00009000 | 2024-04-24 3:59PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6,174 | 0 | 0.00% |
| RIVN240426P00009500 | 2024-04-24 3:57PM EDT | 9.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| RIVN240426P00010000 | 2024-04-24 3:59PM EDT | 10.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| RIVN240426P00010500 | 2024-04-24 3:57PM EDT | 10.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RIVN240426P00011000 | 2024-04-24 1:41PM EDT | 11.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIVN240426P00011500 | 2024-04-24 3:57PM EDT | 11.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RIVN240426P00012000 | 2024-04-24 11:26AM EDT | 12.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIVN240426P00012500 | 2024-04-23 11:58AM EDT | 12.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240426P00013000 | 2024-04-23 10:21AM EDT | 13.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN240426P00013500 | 2024-04-15 11:05AM EDT | 13.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240426P00014000 | 2024-04-22 1:08PM EDT | 14.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00014500 | 2024-04-16 11:52AM EDT | 14.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 15.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240426P00015500 | 2024-04-04 10:04AM EDT | 15.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00016000 | 2024-04-01 12:36PM EDT | 16.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240426P00016500 | 2024-03-21 9:54AM EDT | 16.50 | 5.20 | 7.80 | 8.50 | 0.00 | - | - | 0 | 783.59% |
| RIVN240426P00017000 | 2024-04-23 11:30AM EDT | 17.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RIVN240426P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00018000 | 2024-04-09 11:00AM EDT | 18.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240426P00019000 | 2024-03-18 1:24PM EDT | 19.00 | 7.69 | 9.60 | 10.95 | 0.00 | - | - | 0 | 618.75% |
| RIVN240426P00020000 | 2024-04-04 12:54PM EDT | 20.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240426P00021000 | 2024-03-28 3:04PM EDT | 21.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.