Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00000500 | 2024-04-24 11:36AM EDT | 0.50 | 8.93 | 8.40 | 8.50 | -0.54 | -5.70% | 180 | 61 | 2,300.00% |
| RIVN240426C00003000 | 2024-04-24 11:37AM EDT | 3.00 | 5.88 | 5.85 | 6.00 | -0.30 | -4.85% | 210 | 2 | 768.75% |
| RIVN240426C00004000 | 2024-04-24 11:36AM EDT | 4.00 | 5.03 | 4.95 | 5.00 | -0.17 | -3.27% | 240 | 33 | 650.00% |
| RIVN240426C00005000 | 2024-04-23 12:15PM EDT | 5.00 | 4.20 | 3.95 | 4.00 | 0.00 | - | 61 | 82 | 492.19% |
| RIVN240426C00006000 | 2024-04-23 2:51PM EDT | 6.00 | 3.20 | 2.90 | 4.15 | 0.00 | - | 140 | 37 | 672.66% |
| RIVN240426C00006500 | 2024-04-23 2:44PM EDT | 6.50 | 2.69 | 2.27 | 2.94 | 0.00 | - | 63 | 33 | 382.81% |
| RIVN240426C00007000 | 2024-04-23 2:54PM EDT | 7.00 | 2.19 | 1.48 | 2.34 | 0.00 | - | 209 | 216 | 206.25% |
| RIVN240426C00007500 | 2024-04-23 3:58PM EDT | 7.50 | 1.52 | 0.40 | 1.51 | 0.00 | - | 98 | 247 | 214.06% |
| RIVN240426C00008000 | 2024-04-24 11:37AM EDT | 8.00 | 0.96 | 0.97 | 1.00 | -0.12 | -11.11% | 205 | 1,103 | 147.66% |
| RIVN240426C00008500 | 2024-04-24 11:35AM EDT | 8.50 | 0.53 | 0.52 | 0.54 | -0.11 | -17.19% | 1,304 | 4,642 | 107.03% |
| RIVN240426C00009000 | 2024-04-24 11:39AM EDT | 9.00 | 0.22 | 0.20 | 0.22 | -0.07 | -25.93% | 3,450 | 12,497 | 88.28% |
| RIVN240426C00009500 | 2024-04-24 11:38AM EDT | 9.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 5,304 | 22,193 | 84.38% |
| RIVN240426C00010000 | 2024-04-24 11:38AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 934 | 9,316 | 93.75% |
| RIVN240426C00010500 | 2024-04-24 11:25AM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 661 | 4,978 | 109.38% |
| RIVN240426C00011000 | 2024-04-24 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,768 | 112.50% |
| RIVN240426C00011500 | 2024-04-24 9:47AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,556 | 143.75% |
| RIVN240426C00012000 | 2024-04-23 12:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,415 | 150.00% |
| RIVN240426C00012500 | 2024-04-23 2:03PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,620 | 162.50% |
| RIVN240426C00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 856 | 175.00% |
| RIVN240426C00013500 | 2024-04-24 9:49AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 615 | 193.75% |
| RIVN240426C00014000 | 2024-04-22 10:34AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 650 | 212.50% |
| RIVN240426C00014500 | 2024-04-24 10:31AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 404 | 225.00% |
| RIVN240426C00015000 | 2024-04-23 11:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 790 | 237.50% |
| RIVN240426C00015500 | 2024-04-19 10:55AM EDT | 15.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 118 | 348.44% |
| RIVN240426C00016000 | 2024-04-22 3:35PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 606 | 262.50% |
| RIVN240426C00016500 | 2024-04-23 9:32AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 261 | 275.00% |
| RIVN240426C00017000 | 2024-04-16 9:38AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 183 | 275.00% |
| RIVN240426C00017500 | 2024-04-04 11:03AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 54 | 287.50% |
| RIVN240426C00018000 | 2024-04-08 12:32PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 684 | 300.00% |
| RIVN240426C00019000 | 2024-04-02 12:10PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 102 | 44 | 325.00% |
| RIVN240426C00020000 | 2024-04-05 11:47AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 286 | 337.50% |
| RIVN240426C00021000 | 2024-04-10 2:41PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 350.00% |
| RIVN240426C00022500 | 2024-04-08 12:32PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 657 | 375.00% |
| RIVN240426C00025000 | 2024-04-22 11:56AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 425.00% |
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 | 0.01 | 0.00 | - | 50 | 51 | 475.00% |
| RIVN240426P00004000 | 2024-04-22 9:41AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| RIVN240426P00004500 | 2024-04-16 2:33PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 312.50% |
| RIVN240426P00005000 | 2024-04-16 2:34PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| RIVN240426P00006000 | 2024-04-23 3:52PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,146 | 187.50% |
| RIVN240426P00006500 | 2024-04-22 1:22PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,455 | 150.00% |
| RIVN240426P00007000 | 2024-04-23 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 421 | 1,223 | 118.75% |
| RIVN240426P00007500 | 2024-04-24 10:29AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 2,810 | 87.50% |
| RIVN240426P00008000 | 2024-04-24 11:14AM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 645 | 5,438 | 81.25% |
| RIVN240426P00008500 | 2024-04-24 11:37AM EDT | 8.50 | 0.07 | 0.07 | 0.08 | -0.04 | -33.33% | 2,166 | 5,595 | 63.28% |
| RIVN240426P00009000 | 2024-04-24 11:39AM EDT | 9.00 | 0.23 | 0.23 | 0.26 | -0.05 | -17.86% | 3,651 | 7,421 | 50.78% |
| RIVN240426P00009500 | 2024-04-24 11:38AM EDT | 9.50 | 0.60 | 0.57 | 0.61 | +0.02 | +3.45% | 282 | 2,425 | 0.00% |
| RIVN240426P00010000 | 2024-04-24 10:51AM EDT | 10.00 | 1.08 | 1.01 | 1.07 | +0.08 | +8.00% | 86 | 4,703 | 0.00% |
| RIVN240426P00010500 | 2024-04-24 11:20AM EDT | 10.50 | 1.54 | 1.49 | 1.57 | +0.18 | +13.24% | 20 | 575 | 0.00% |
| RIVN240426P00011000 | 2024-04-24 10:11AM EDT | 11.00 | 1.95 | 1.40 | 2.08 | +0.16 | +8.94% | 19 | 7,925 | 0.00% |
| RIVN240426P00011500 | 2024-04-24 11:32AM EDT | 11.50 | 2.59 | 2.54 | 3.05 | +0.24 | +10.21% | 2 | 177 | 245.31% |
| RIVN240426P00012000 | 2024-04-24 11:26AM EDT | 12.00 | 3.00 | 3.00 | 3.75 | +0.21 | +7.53% | 28 | 174 | 314.06% |
| RIVN240426P00012500 | 2024-04-23 11:58AM EDT | 12.50 | 3.44 | 3.50 | 3.60 | 0.00 | - | 9 | 30 | 0.00% |
| RIVN240426P00013000 | 2024-04-23 10:21AM EDT | 13.00 | 3.97 | 3.15 | 4.05 | 0.00 | - | 7 | 50 | 0.00% |
| RIVN240426P00013500 | 2024-04-15 11:05AM EDT | 13.50 | 4.95 | 4.25 | 5.05 | 0.00 | - | 3 | 1 | 469.53% |
| RIVN240426P00014000 | 2024-04-22 1:08PM EDT | 14.00 | 5.32 | 5.00 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00014500 | 2024-04-16 11:52AM EDT | 14.50 | 5.70 | 5.50 | 5.85 | 0.00 | - | 4 | 0 | 243.75% |
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 15.00 | 6.17 | 6.00 | 6.05 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240426P00015500 | 2024-04-04 10:04AM EDT | 15.50 | 4.90 | 5.55 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00016000 | 2024-04-01 12:36PM EDT | 16.00 | 5.10 | 7.00 | 7.45 | 0.00 | - | 10 | 0 | 368.75% |
| RIVN240426P00016500 | 2024-03-21 9:54AM EDT | 16.50 | 5.20 | 7.80 | 8.50 | 0.00 | - | - | 0 | 638.28% |
| RIVN240426P00017000 | 2024-04-23 11:30AM EDT | 17.00 | 7.90 | 7.90 | 8.10 | 0.00 | - | 35 | 0 | 0.00% |
| RIVN240426P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.22 | 8.50 | 8.55 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00018000 | 2024-04-09 11:00AM EDT | 18.00 | 7.44 | 9.00 | 9.05 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240426P00019000 | 2024-03-18 1:24PM EDT | 19.00 | 7.69 | 9.60 | 10.95 | 0.00 | - | - | 0 | 501.56% |
| RIVN240426P00020000 | 2024-04-04 12:54PM EDT | 20.00 | 9.44 | 11.00 | 11.10 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240426P00021000 | 2024-03-28 3:04PM EDT | 21.00 | 9.80 | 11.25 | 12.10 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.